Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
UK
LSE
Permanent Tsb Group Holdings Plc (PTSB)
Permanent Tsb Group Holdings Plc (PTSB) Historical

PTSB Permanent Tsb Group Holdings Plc

1.435

0.005 (0.35%)

Jun 19 2024 - Closed

Delayed by 15 minutes

PTSB Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 19 2024	1.435	0.01	0.35%	1.48	1.48	1.39	1,104
Jun 18 2024	1.43	0.00	0.00%	1.38	1.43	1.38	220
Jun 17 2024	1.43	0.05	3.62%	1.38	1.43	1.38	1,907
Jun 14 2024	1.38	0.00	0.36%	1.39	1.39	1.38	4,000
Jun 13 2024	1.375	-0.06	-3.85%	1.40	1.40	1.375	19,959
Jun 12 2024	1.43	0.04	2.88%	1.42	1.43	1.40	7,143
Jun 11 2024	1.39	-0.04	-2.46%	1.40	1.40	1.37	50,692
Jun 10 2024	1.425	-0.03	-2.06%	1.43	1.44	1.425	22,015
Jun 07 2024	1.455	-0.06	-3.64%	1.455	1.455	1.455	701
Jun 06 2024	1.51	0.01	1.00%	1.48	1.51	1.48	3,522
Jun 05 2024	1.495	-0.02	-1.32%	1.48	1.495	1.48	52,369
Jun 04 2024	1.515	-0.01	-0.66%	1.49	1.515	1.49	6,409
Jun 03 2024	1.525	0.00	0.00%	1.49	1.525	1.49	693
May 31 2024	1.525	0.00	0.00%	1.49	1.525	1.49	1,602
May 30 2024	1.525	0.00	0.00%	1.525	1.525	1.525	10,921
May 29 2024	1.525	0.00	0.00%	1.525	1.525	1.525	149
May 28 2024	1.525	0.01	0.99%	1.54	1.60	1.50	32,671
May 24 2024	1.51	0.01	1.00%	1.51	1.51	1.51	221
May 23 2024	1.495	-0.02	-0.99%	1.495	1.495	1.495	24
May 22 2024	1.51	0.03	2.03%	1.48	1.51	1.48	5,679
May 21 2024	1.48	-0.02	-1.33%	1.50	1.50	1.48	6,607
May 20 2024	1.50	-0.02	-1.32%	1.50	1.50	1.48	11,941
May 17 2024	1.52	0.00	0.00%	1.54	1.54	1.52	50,750
May 16 2024	1.52	-0.05	-2.88%	1.53	1.53	1.52	2,665
May 15 2024	1.565	0.05	3.64%	1.57	1.57	1.565	4,846
May 14 2024	1.51	-0.02	-1.31%	1.49	1.52	1.47	31,100
May 13 2024	1.53	0.03	2.34%	1.54	1.55	1.51	43,654
May 10 2024	1.495	-0.01	-0.33%	1.495	1.495	1.495	456
May 09 2024	1.50	-0.02	-1.32%	1.51	1.51	1.50	12,045
May 08 2024	1.52	0.02	1.00%	1.51	1.52	1.50	4,514
May 07 2024	1.505	-0.03	-1.63%	1.52	1.52	1.48	54,139
May 03 2024	1.53	0.00	0.00%	1.53	1.53	1.53	0.00
May 02 2024	1.53	0.03	2.00%	1.53	1.53	1.53	0.00
May 01 2024	1.50	-0.03	-1.64%	1.47	1.52	1.47	8,365
Apr 30 2024	1.525	0.00	0.33%	1.47	1.525	1.47	3,744
Apr 29 2024	1.52	0.01	0.33%	1.52	1.52	1.52	7
Apr 26 2024	1.515	-0.05	-3.19%	1.55	1.55	1.50	7,979
Apr 25 2024	1.565	0.02	1.29%	1.565	1.565	1.565	219
Apr 24 2024	1.545	-0.02	-0.96%	1.57	1.59	1.545	10,600
Apr 23 2024	1.56	0.01	0.65%	1.57	1.57	1.56	6,867
Apr 22 2024	1.55	0.00	0.00%	1.55	1.55	1.55	3,838
Apr 19 2024	1.55	0.01	0.32%	1.52	1.55	1.52	1,577
Apr 18 2024	1.545	0.00	0.00%	1.545	1.545	1.545	2,619
Apr 17 2024	1.545	0.04	3.00%	1.50	1.55	1.50	14,511
Apr 16 2024	1.50	0.00	0.00%	1.50	1.50	1.50	3,002
Apr 15 2024	1.50	-0.01	-0.33%	1.48	1.50	1.48	9,841
Apr 12 2024	1.505	0.00	0.00%	1.505	1.505	1.505	928
Apr 11 2024	1.505	-0.02	-0.99%	1.50	1.51	1.46	4,854
Apr 10 2024	1.52	-0.03	-1.62%	1.50	1.52	1.50	8,475
Apr 09 2024	1.545	0.03	2.32%	1.57	1.57	1.545	11,338
Apr 08 2024	1.51	-0.01	-0.33%	1.54	1.57	1.51	26,448
Apr 05 2024	1.515	0.04	2.71%	1.46	1.53	1.46	29,769
Apr 04 2024	1.475	0.08	5.73%	1.43	1.475	1.43	28,351
Apr 03 2024	1.395	0.01	0.36%	1.36	1.395	1.36	16,676
Apr 02 2024	1.39	-0.01	-0.36%	1.39	1.39	1.39	4
Mar 28 2024	1.395	0.00	0.00%	1.395	1.395	1.395	12,091
Mar 27 2024	1.395	0.00	0.00%	1.38	1.395	1.38	48,267
Mar 26 2024	1.395	0.06	4.49%	1.37	1.395	1.37	6,391
Mar 25 2024	1.335	-0.01	-0.37%	1.335	1.335	1.335	2,001
Mar 22 2024	1.34	-0.02	-1.11%	1.33	1.34	1.32	36,412

Societe Generale Effekten

Societe Generale Effekten

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions