Shares Magazine
€3.07+0.00 (+0.00%)05 Dec 2025, 14:09
Permanent TSB Group Holdings PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 5, 2025 | €3.34 | €3.34 | €3.04 | €3.07 | 460 |
| Dec 4, 2025 | €2.96 | €3.34 | €2.96 | €3.05 | 1,174 |
| Dec 3, 2025 | €3.09 | €3.09 | €3.08 | €3.05 | 528 |
| Dec 2, 2025 | €2.84 | €3.18 | €2.84 | €3.08 | 41,800 |
| Dec 1, 2025 | €3.02 | €3.16 | €2.96 | €3.07 | 32,429 |
| Nov 28, 2025 | €3.20 | €3.20 | €2.90 | €3.16 | 561 |
| Nov 27, 2025 | €3.24 | €3.24 | €3.02 | €3.06 | 10,708 |
| Nov 26, 2025 | €3.06 | €3.26 | €3.06 | €3.07 | 17,225 |
| Nov 25, 2025 | €3.24 | €3.28 | €3.08 | €3.07 | 62 |
| Nov 24, 2025 | €3.14 | €3.34 | €3.14 | €3.20 | 1,712 |
| Nov 21, 2025 | €3.20 | €3.28 | €3.16 | €3.18 | 28,689 |
| Nov 20, 2025 | €3.20 | €3.30 | €3.16 | €3.22 | 105,615 |
| Nov 19, 2025 | €3.20 | €3.24 | €3.20 | €3.20 | 9,723 |
| Nov 18, 2025 | €3.18 | €3.28 | €3.10 | €3.23 | 332,823 |
| Nov 17, 2025 | €3.18 | €3.26 | €3.12 | €3.19 | 275,989 |
| Nov 14, 2025 | €3.14 | €3.20 | €3.04 | €3.18 | 469,448 |
| Nov 13, 2025 | €3.18 | €3.19 | €3.14 | €3.16 | 188,875 |
| Nov 12, 2025 | €3.20 | €3.22 | €3.12 | €3.04 | 21,318 |
| Nov 11, 2025 | €3.18 | €3.30 | €2.90 | €3.04 | 347,958 |
| Nov 10, 2025 | €3.18 | €3.26 | €2.90 | €3.08 | 107,620 |
| Nov 7, 2025 | €3.16 | €3.28 | €3.08 | €3.03 | 36,652 |
| Nov 6, 2025 | €3.26 | €3.28 | €3.06 | €3.08 | 64,743 |
| Nov 5, 2025 | €3.06 | €3.22 | €2.90 | €3.04 | 51,142 |
| Nov 4, 2025 | €2.98 | €3.08 | €2.92 | €2.93 | 96,131 |
| Nov 3, 2025 | €2.96 | €3.04 | €2.80 | €2.93 | 287,449 |
| Oct 31, 2025 | €2.92 | €2.92 | €2.78 | €2.81 | 77,352 |
| Oct 30, 2025 | €2.84 | €2.98 | €2.60 | €2.98 | 112,594 |
| Oct 29, 2025 | €2.36 | €2.42 | €2.32 | €2.41 | 47,440 |
| Oct 28, 2025 | €2.32 | €2.40 | €2.26 | €2.36 | 5,404 |
| Oct 27, 2025 | €2.40 | €2.40 | €2.26 | €2.36 | 22 |
| Oct 24, 2025 | €2.33 | €2.38 | €2.26 | €2.36 | 1,408 |
| Oct 23, 2025 | €2.38 | €2.40 | €2.26 | €2.36 | 17,642 |
| Oct 22, 2025 | €2.33 | €2.33 | €2.26 | €2.36 | 8,250 |
| Oct 21, 2025 | €2.42 | €2.42 | €2.28 | €2.36 | 1,066 |
| Oct 20, 2025 | €2.30 | €2.30 | €2.10 | €2.36 | 4,115 |
| Oct 17, 2025 | €2.20 | €2.24 | €2.18 | €2.20 | 19,017 |
| Oct 16, 2025 | €2.30 | €2.30 | €2.25 | €2.20 | 17,385 |
| Oct 15, 2025 | €2.30 | €2.30 | €2.30 | €2.20 | 71 |
| Oct 14, 2025 | €2.28 | €2.30 | €2.16 | €2.20 | 11,012 |
| Oct 13, 2025 | €2.30 | €2.30 | €2.25 | €2.20 | 10,493 |
| Oct 10, 2025 | €2.22 | €2.30 | €2.16 | €2.20 | 1,593 |
| Oct 9, 2025 | €2.24 | €2.30 | €2.22 | €2.20 | 4,565 |
| Oct 8, 2025 | €2.22 | €2.30 | €2.14 | €2.20 | 6,683 |
| Oct 7, 2025 | €2.20 | €2.30 | €2.20 | €2.17 | 11,100 |
| Oct 6, 2025 | €2.26 | €2.30 | €2.14 | €2.20 | 3,655 |
| Oct 3, 2025 | €2.20 | €2.30 | €2.17 | €2.20 | 37,966 |
| Oct 2, 2025 | €2.20 | €2.30 | €2.20 | €2.20 | 60 |
| Oct 1, 2025 | €2.27 | €2.27 | €2.27 | €2.20 | 7,365 |
| Sep 30, 2025 | €2.30 | €2.31 | €2.10 | €2.20 | 850 |
| Sep 29, 2025 | €2.30 | €2.30 | €2.25 | €2.20 | 15,589 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Trustpilot Group PLC | 146.40 | 13.31 |
| Greggs PLC | 1,674.00 | 5.28 |
| Ssp Group PLC | 172.30 | 4.49 |
| Elementis PLC | 166.80 | 4.12 |
| Rightmove PLC | 540.20 | 3.33 |
| Pinewood Technologies Group PLC | 370.00 | 2.92 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Baltic Classifieds Group PLC | 175.40 | -5.70 |
| Mony Group PLC | 181.80 | -5.31 |
| Trainline PLC | 209.00 | -4.91 |
| Big Yellow Group PLC | 1,024.00 | -4.30 |
| Oxford Nanopore Technologies PLC | 124.70 | -4.30 |
| Goodwin PLC | 19,650.00 | -3.68 |
Risers/fallers data from previous trading day.