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
26th Jun 2025 (Thu) 1.98 1.98 1.98 1.98 1,271
25th Jun 2025 (Wed) 1.98 1.98 1.98 1.98 3,844
24th Jun 2025 (Tue) 1.96 2.00 1.96 1.98 71,384
23rd Jun 2025 (Mon) 1.99 2.02 1.99 2.00 48,668
20th Jun 2025 (Fri) 1.94 2.04 1.94 2.04 24,237
19th Jun 2025 (Thu) 1.93 1.94 1.93 1.94 9,155
18th Jun 2025 (Wed) 1.82 1.93 1.82 1.93 9,895
17th Jun 2025 (Tue) 1.82 1.82 1.82 1.82 2,157
16th Jun 2025 (Mon) 1.87 1.87 1.85 1.82 70,134
13th Jun 2025 (Fri) 1.86 1.87 1.86 1.82 37,114
12th Jun 2025 (Thu) 1.85 1.85 1.85 1.80 15,970
11th Jun 2025 (Wed) 1.83 1.85 1.80 1.82 74,383
10th Jun 2025 (Tue) 1.755 1.755 1.755 1.755 1,671
9th Jun 2025 (Mon) 1.80 1.80 1.80 1.755 18,167
6th Jun 2025 (Fri) 1.80 1.80 1.80 1.745 64,009
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
FTSE 100 Latest
Value8,777.93
Change42.33