Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Perm Tsb Grp (PTSB) Share Price History

Time period:
to
Date Open High Low Close Volume
5th Jun 2025 (Thu) 1.80 1.80 1.79 1.745 12,085
4th Jun 2025 (Wed) 1.80 1.80 1.80 1.74 9,147
3rd Jun 2025 (Tue) 1.78 1.80 1.78 1.74 34,273
2nd Jun 2025 (Mon) 1.76 1.77 1.76 1.72 13,025
30th May 2025 (Fri) 1.71 1.71 1.71 1.71 100
29th May 2025 (Thu) 1.71 1.71 1.71 1.71 659
28th May 2025 (Wed) 1.68 1.68 1.68 1.71 526
27th May 2025 (Tue) 1.76 1.76 1.71 1.71 750
26th May 2025 (Mon) 1.76 1.76 1.76 1.76 0
23rd May 2025 (Fri) 1.73 1.76 1.68 1.705 11,448
22nd May 2025 (Thu) 1.73 1.73 1.73 1.705 5,340
21st May 2025 (Wed) 1.68 1.73 1.68 1.705 127,482
20th May 2025 (Tue) 1.73 1.73 1.70 1.70 52,558
19th May 2025 (Mon) 1.68 1.73 1.68 1.705 17,504
16th May 2025 (Fri) 1.73 1.73 1.73 1.705 13,367
15th May 2025 (Thu) 1.75 1.75 1.73 1.73 46,267
14th May 2025 (Wed) 1.75 1.77 1.74 1.73 80,980
13th May 2025 (Tue) 1.695 1.70 1.695 1.70 812
12th May 2025 (Mon) 1.70 1.75 1.70 1.695 10,144
9th May 2025 (Fri) 1.70 1.70 1.70 1.70 10,056
8th May 2025 (Thu) 1.70 1.72 1.70 1.70 12,925
7th May 2025 (Wed) 1.67 1.67 1.67 1.61 3,826
6th May 2025 (Tue) 1.65 1.65 1.65 1.61 613
5th May 2025 (Mon) 1.67 1.67 1.67 1.67 0
2nd May 2025 (Fri) 1.60 1.60 1.60 1.61 14,720
1st May 2025 (Thu) 1.60 1.60 1.60 1.60 740
30th Apr 2025 (Wed) 1.59 1.60 1.59 1.535 7,369
29th Apr 2025 (Tue) 1.58 1.58 1.57 1.56 7,710
28th Apr 2025 (Mon) 1.62 1.62 1.62 1.56 120
25th Apr 2025 (Fri) 1.56 1.60 1.56 1.56 29,895
24th Apr 2025 (Thu) 1.58 1.58 1.58 1.565 12,752
23rd Apr 2025 (Wed) 1.51 1.58 1.51 1.555 10,298
22nd Apr 2025 (Tue) 1.45 1.52 1.45 1.515 727,563
21st Apr 2025 (Mon) 1.515 1.515 1.515 1.515 0
18th Apr 2025 (Fri) 1.515 1.515 1.515 1.515 0
17th Apr 2025 (Thu) 1.515 1.515 1.515 1.515 1,285
16th Apr 2025 (Wed) 1.53 1.56 1.52 1.515 5,000
15th Apr 2025 (Tue) 1.51 1.52 1.51 1.55 21,517
14th Apr 2025 (Mon) 1.45 1.45 1.45 1.475 4,473
11th Apr 2025 (Fri) 1.43 1.46 1.43 1.475 14,317
10th Apr 2025 (Thu) 1.48 1.50 1.48 1.475 9,996
9th Apr 2025 (Wed) 1.39 1.39 1.35 1.37 59,011
8th Apr 2025 (Tue) 1.42 1.42 1.42 1.445 2,186
7th Apr 2025 (Mon) 1.38 1.395 1.38 1.395 8,578
FTSE 100 Latest
Value8,811.04
Change9.75