Close
Company Search
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
22nd May 2026 (Fri) 2.91 2.91 2.90 2.855 65,674
21st May 2026 (Thu) 2.91 2.91 2.91 2.835 99,303
20th May 2026 (Wed) 2.91 2.91 2.91 2.835 34,408
19th May 2026 (Tue) 2.91 2.91 2.91 2.905 74,538
18th May 2026 (Mon) 2.90 2.91 2.90 2.835 45,472
15th May 2026 (Fri) 2.91 2.91 2.91 2.905 38,732
14th May 2026 (Thu) 2.92 2.92 2.92 2.91 7,703,278
13th May 2026 (Wed) 2.92 2.92 2.91 2.84 8,819
12th May 2026 (Tue) 2.91 2.92 2.91 2.84 154,999
11th May 2026 (Mon) 2.90 2.91 2.90 2.90 430,401
8th May 2026 (Fri) 2.90 2.92 2.90 2.835 27,347
7th May 2026 (Thu) 2.91 2.91 2.91 2.91 1,260,451
6th May 2026 (Wed) 2.98 2.98 2.905 2.905 1,158,549
5th May 2026 (Tue) 2.90 2.90 2.90 2.855 800,235
4th May 2026 (Mon) 2.88 2.88 2.88 2.88 0
1st May 2026 (Fri) 2.835 2.88 2.835 2.88 18
30th Apr 2026 (Thu) 2.91 2.91 2.90 2.835 8,187
29th Apr 2026 (Wed) 2.90 2.90 2.90 2.895 99,412
28th Apr 2026 (Tue) 2.90 2.90 2.90 2.84 7,509
27th Apr 2026 (Mon) 2.83 2.91 2.83 2.90 80,914
24th Apr 2026 (Fri) 2.91 2.91 2.91 2.835 7,880
23rd Apr 2026 (Thu) 2.90 2.91 2.90 2.905 114,345
22nd Apr 2026 (Wed) 2.91 2.91 2.89 2.90 59,653
21st Apr 2026 (Tue) 2.91 2.95 2.90 2.925 789,901
20th Apr 2026 (Mon) 2.92 2.92 2.89 2.90 1,065,704
17th Apr 2026 (Fri) 2.90 2.90 2.90 2.89 422,050
16th Apr 2026 (Thu) 2.88 2.91 2.88 2.895 4,961,949
15th Apr 2026 (Wed) 2.87 2.89 2.87 2.88 695,874
14th Apr 2026 (Tue) 2.87 2.88 2.86 2.905 11,462,362
13th Apr 2026 (Mon) 3.02 3.02 3.02 2.93 6,862
10th Apr 2026 (Fri) 2.93 2.93 2.93 2.93 3,748
9th Apr 2026 (Thu) 2.93 2.93 2.93 2.93 12,692
8th Apr 2026 (Wed) 2.93 2.98 2.93 2.93 14,571
7th Apr 2026 (Tue) 3.04 3.04 2.96 2.93 28,982
6th Apr 2026 (Mon) 2.93 2.93 2.93 2.93 0
3rd Apr 2026 (Fri) 2.93 2.93 2.93 2.93 0
2nd Apr 2026 (Thu) 2.92 2.92 2.92 2.93 2,938
1st Apr 2026 (Wed) 2.93 2.93 2.93 2.93 4,865
31st Mar 2026 (Tue) 2.88 2.88 2.88 2.93 6,753
30th Mar 2026 (Mon) 2.93 2.93 2.93 2.93 64
27th Mar 2026 (Fri) 2.88 2.90 2.88 2.93 55,415
26th Mar 2026 (Thu) 2.88 2.88 2.88 2.84 1,445
25th Mar 2026 (Wed) 2.96 2.96 2.96 2.93 40,831
FTSE 100 Latest
Value10,466.26
Change22.79