Tharisa plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 123.00 | 123.00 | 118.00 | 121.00 | 121.00 | 210,418 |
| 2026-10-20 | 123.00 | 123.50 | 122.50 | 123.25 | 123.25 | 139,663 |
| 2026-10-19 | 123.00 | 123.50 | 123.00 | 123.00 | 123.00 | 63,452 |
| 2026-10-16 | 123.00 | 123.50 | 119.50 | 123.00 | 123.00 | 149,760 |
| 2026-10-15 | 122.00 | 123.50 | 119.73 | 123.00 | 123.00 | 144,280 |
| 2026-10-14 | 123.00 | 123.50 | 120.00 | 122.50 | 122.50 | 95,904 |
| 2026-10-13 | 124.00 | 125.50 | 123.00 | 123.00 | 123.00 | 210,563 |
| 2026-10-12 | 122.50 | 126.00 | 122.50 | 124.00 | 124.00 | 327,176 |
| 2026-10-09 | 121.50 | 124.00 | 121.32 | 122.50 | 122.50 | 210,198 |
| 2026-10-08 | 121.00 | 121.50 | 121.00 | 121.00 | 121.00 | 117,829 |
| 2026-10-07 | 121.00 | 122.00 | 120.00 | 121.50 | 121.50 | 220,317 |
| 2026-10-06 | 122.00 | 123.00 | 121.00 | 122.00 | 122.00 | 203,978 |
| 2026-10-05 | 121.50 | 125.00 | 121.00 | 122.00 | 122.00 | 107,222 |
| 2026-10-02 | 123.00 | 126.00 | 121.50 | 124.50 | 124.50 | 380,912 |
| 2026-10-01 | 125.00 | 126.50 | 123.00 | 124.00 | 124.00 | 698,550 |
| 2026-09-30 | 125.00 | 126.50 | 124.00 | 126.50 | 126.50 | 142,444 |
| 2026-09-29 | 123.50 | 126.00 | 123.00 | 126.00 | 126.00 | 472,970 |
| 2026-09-28 | 125.00 | 126.00 | 121.00 | 123.00 | 123.00 | 348,411 |
| 2026-09-25 | 126.00 | 128.00 | 124.00 | 126.00 | 126.00 | 294,213 |
| 2026-09-24 | 126.00 | 128.00 | 124.00 | 124.00 | 124.00 | 273,906 |
| 2026-09-23 | 126.00 | 128.00 | 126.00 | 126.00 | 126.00 | 130,980 |
| 2026-09-22 | 125.22 | 128.00 | 125.22 | 126.00 | 126.00 | 264,476 |
| 2026-09-21 | 125.50 | 127.00 | 124.50 | 126.50 | 126.50 | 38,585 |
| 2026-09-18 | 125.50 | 127.00 | 124.03 | 127.00 | 127.00 | 144,565 |
| 2026-09-17 | 126.00 | 127.00 | 124.00 | 125.50 | 125.50 | 88,898 |
| 2026-09-16 | 126.50 | 129.00 | 124.00 | 127.00 | 127.00 | 52,488 |
| 2026-09-15 | 126.50 | 130.00 | 123.50 | 126.00 | 126.00 | 479,470 |
| 2026-09-14 | 126.50 | 129.00 | 122.00 | 126.00 | 126.00 | 452,049 |
| 2026-09-11 | 125.50 | 129.00 | 124.00 | 128.50 | 128.50 | 521,383 |
| 2026-09-10 | 125.00 | 127.00 | 123.00 | 126.00 | 126.00 | 131,653 |
| 2026-09-09 | 125.00 | 127.00 | 123.00 | 126.00 | 126.00 | 227,936 |
| 2026-09-08 | 125.00 | 125.50 | 123.00 | 123.00 | 123.00 | 128,846 |
| 2026-09-07 | 125.50 | 127.00 | 123.00 | 125.00 | 125.00 | 91,382 |
| 2026-09-04 | 125.00 | 127.00 | 123.00 | 126.00 | 126.00 | 174,668 |
| 2026-09-03 | 125.00 | 126.00 | 124.00 | 126.00 | 126.00 | 124,155 |
| 2026-09-02 | 127.50 | 130.00 | 123.00 | 124.50 | 124.50 | 388,626 |
| 2026-09-01 | 127.00 | 129.00 | 123.00 | 123.00 | 123.00 | 332,716 |
| 2026-08-28 | 126.00 | 130.00 | 124.00 | 128.00 | 128.00 | 267,182 |
| 2026-08-27 | 128.00 | 130.00 | 124.00 | 126.00 | 126.00 | 197,866 |
| 2026-08-26 | 122.50 | 128.00 | 122.00 | 125.00 | 125.00 | 313,865 |
| 2026-08-25 | 123.50 | 124.00 | 122.00 | 122.00 | 122.00 | 644,332 |
| 2026-08-24 | 120.00 | 124.00 | 120.00 | 123.00 | 123.00 | 384,680 |
| 2026-08-21 | 117.50 | 122.00 | 117.00 | 121.00 | 121.00 | 608,725 |
| 2026-08-20 | 117.00 | 120.00 | 116.00 | 120.00 | 120.00 | 84,236 |
| 2026-08-19 | 116.00 | 118.00 | 114.00 | 117.50 | 117.50 | 256,884 |
| 2026-08-18 | 116.00 | 118.00 | 114.00 | 116.00 | 116.00 | 84,835 |
| 2026-08-17 | 116.00 | 118.00 | 115.00 | 116.50 | 116.50 | 104,133 |
| 2026-08-14 | 116.50 | 116.50 | 115.05 | 116.00 | 116.00 | 14,385 |
| 2026-08-13 | 116.50 | 119.00 | 114.00 | 116.50 | 116.50 | 47,324 |
| 2026-08-12 | 116.50 | 120.00 | 114.72 | 120.00 | 120.00 | 118,976 |
| 2026-08-11 | 116.50 | 117.30 | 114.00 | 116.50 | 116.50 | 92,254 |
| 2026-08-10 | 116.50 | 118.20 | 114.25 | 117.00 | 117.00 | 137,942 |
| 2026-08-07 | 117.00 | 119.00 | 117.00 | 117.50 | 117.50 | 141,804 |
| 2026-08-06 | 117.00 | 119.00 | 117.00 | 118.00 | 118.00 | 171,338 |
| 2026-08-05 | 114.50 | 119.00 | 114.00 | 117.50 | 117.50 | 348,183 |
| 2026-08-04 | 111.50 | 116.50 | 110.00 | 115.00 | 115.00 | 142,954 |
| 2026-08-03 | 112.00 | 114.00 | 109.75 | 112.00 | 112.00 | 218,346 |
| 2026-07-31 | 114.00 | 114.99 | 112.00 | 113.00 | 113.00 | 196,040 |
| 2026-07-30 | 113.00 | 115.00 | 112.00 | 114.00 | 114.00 | 160,074 |
| 2026-07-29 | 112.50 | 115.00 | 110.00 | 113.00 | 113.00 | 128,893 |
Page 1 of 3 · 128 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-11 | 0.0187 GBP |
| 2026-02-26 | 0.0114 GBP |
| 2025-06-12 | 0.0112 GBP |
| 2025-02-27 | 0.0237 GBP |
| 2024-06-13 | 0.0118 GBP |
| 2024-02-29 | 0.0158 GBP |
| 2024-02-28 | 0.0200 GBP |
| 2023-06-08 | 0.0241 GBP |
| 2023-03-02 | 0.0326 GBP |
| 2022-06-16 | 0.0239 GBP |
| 2022-03-03 | 0.0375 GBP |
| 2021-06-17 | 0.0282 GBP |
| 2021-02-25 | 0.0262 GBP |
| 2020-02-13 | 0.0019 GBP |
| 2019-06-06 | 0.0039 GBP |
| 2019-02-14 | 0.0157 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.