Tharisa plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 73.500 | 74.000 | 72.000 | 73.000 | 67.512 | 51,641 |
| 2024-09-03 | 77.000 | 77.000 | 74.000 | 74.500 | 68.899 | 190,552 |
| 2024-09-02 | 80.000 | 80.000 | 77.000 | 77.500 | 71.674 | 266,543 |
| 2024-08-30 | 80.000 | 80.000 | 79.000 | 79.500 | 73.523 | 199,501 |
| 2024-08-29 | 80.000 | 81.000 | 79.000 | 80.000 | 73.986 | 60,387 |
| 2024-08-28 | 80.750 | 80.750 | 79.000 | 80.000 | 73.986 | 99,462 |
| 2024-08-27 | 81.500 | 82.000 | 79.220 | 80.200 | 74.171 | 261,445 |
| 2024-08-23 | 80.000 | 82.000 | 79.400 | 80.000 | 73.986 | 131,291 |
| 2024-08-22 | 81.500 | 81.500 | 79.200 | 80.000 | 73.986 | 178,204 |
| 2024-08-21 | 81.000 | 81.800 | 81.000 | 81.500 | 75.373 | 124,187 |
| 2024-08-20 | 81.000 | 81.800 | 81.000 | 81.000 | 74.910 | 122,219 |
| 2024-08-19 | 81.000 | 81.950 | 80.440 | 81.000 | 74.910 | 214,558 |
| 2024-08-16 | 80.500 | 81.000 | 80.350 | 81.000 | 74.910 | 20,128 |
| 2024-08-15 | 80.500 | 81.000 | 80.000 | 80.500 | 74.448 | 105,664 |
| 2024-08-14 | 80.000 | 81.000 | 80.000 | 80.500 | 74.448 | 69,003 |
| 2024-08-13 | 80.000 | 80.900 | 80.000 | 80.500 | 74.448 | 200,511 |
| 2024-08-12 | 79.979 | 81.000 | 79.979 | 80.000 | 73.986 | 25,502 |
| 2024-08-09 | 79.500 | 79.500 | 79.500 | 79.500 | 73.523 | 2,000 |
| 2024-08-08 | 79.500 | 80.000 | 79.000 | 79.500 | 73.523 | 166,027 |
| 2024-08-07 | 77.500 | 80.000 | 77.000 | 79.500 | 73.523 | 87,946 |
| 2024-08-06 | 75.500 | 78.000 | 74.000 | 77.500 | 71.674 | 273,517 |
| 2024-08-05 | 82.500 | 83.000 | 73.000 | 74.000 | 68.437 | 728,835 |
| 2024-08-02 | 83.000 | 84.000 | 82.000 | 82.500 | 76.298 | 367,411 |
| 2024-08-01 | 83.000 | 84.000 | 82.000 | 82.000 | 75.835 | 59,885 |
| 2024-07-31 | 83.000 | 84.000 | 82.425 | 83.000 | 76.760 | 354,258 |
| 2024-07-30 | 83.000 | 83.980 | 82.330 | 83.000 | 76.760 | 15,272 |
| 2024-07-29 | 83.000 | 84.000 | 82.116 | 83.000 | 76.760 | 426,743 |
| 2024-07-26 | 83.000 | 83.980 | 82.500 | 83.000 | 76.760 | 84,057 |
| 2024-07-25 | 81.000 | 83.980 | 78.400 | 82.000 | 75.835 | 289,356 |
| 2024-07-24 | 81.000 | 81.240 | 81.000 | 81.000 | 74.910 | 56,965 |
| 2024-07-23 | 81.500 | 81.500 | 80.720 | 81.000 | 74.910 | 50,259 |
| 2024-07-22 | 81.000 | 82.000 | 80.000 | 81.500 | 75.373 | 282,956 |
| 2024-07-19 | 80.500 | 81.000 | 78.400 | 81.000 | 74.910 | 63,545 |
| 2024-07-18 | 80.600 | 81.000 | 80.600 | 80.600 | 74.540 | 61,904 |
| 2024-07-17 | 81.500 | 81.600 | 80.100 | 80.500 | 74.448 | 273,180 |
| 2024-07-16 | 81.500 | 81.500 | 80.880 | 81.500 | 75.373 | 278,123 |
| 2024-07-15 | 81.500 | 82.000 | 81.000 | 81.500 | 75.373 | 290,134 |
| 2024-07-12 | 81.500 | 82.000 | 81.050 | 81.500 | 75.373 | 1,329,492 |
| 2024-07-11 | 83.000 | 83.500 | 81.200 | 81.500 | 75.373 | 404,954 |
| 2024-07-10 | 83.000 | 85.000 | 82.100 | 83.000 | 76.760 | 265,857 |
| 2024-07-09 | 86.000 | 86.000 | 82.000 | 84.000 | 77.685 | 373,130 |
| 2024-07-08 | 86.000 | 87.000 | 85.000 | 85.000 | 78.610 | 1,007,282 |
| 2024-07-05 | 86.000 | 87.000 | 86.000 | 86.000 | 79.534 | 120,006 |
| 2024-07-04 | 84.500 | 87.100 | 84.000 | 86.500 | 79.997 | 968,045 |
| 2024-07-03 | 84.500 | 85.000 | 84.050 | 84.600 | 78.240 | 313,638 |
| 2024-07-02 | 84.500 | 85.000 | 84.000 | 84.500 | 78.147 | 173,333 |
| 2024-07-01 | 84.000 | 85.000 | 84.000 | 85.000 | 78.610 | 509,542 |
| 2024-06-28 | 80.000 | 85.400 | 80.000 | 85.400 | 78.980 | 851,004 |
| 2024-06-27 | 79.650 | 81.000 | 79.650 | 81.000 | 74.910 | 87,469 |
| 2024-06-26 | 79.500 | 80.875 | 79.500 | 79.500 | 73.523 | 109,276 |
| 2024-06-25 | 79.500 | 81.000 | 78.000 | 80.000 | 73.986 | 659,180 |
| 2024-06-24 | 79.500 | 81.000 | 79.350 | 81.000 | 74.910 | 184,056 |
| 2024-06-21 | 79.000 | 81.000 | 77.000 | 81.000 | 74.910 | 143,033 |
| 2024-06-20 | 77.000 | 80.000 | 77.000 | 79.000 | 73.061 | 146,636 |
| 2024-06-19 | 77.000 | 78.000 | 76.800 | 78.000 | 72.136 | 45,305 |
| 2024-06-18 | 77.000 | 78.000 | 76.000 | 78.000 | 72.136 | 32,533 |
| 2024-06-17 | 77.000 | 78.000 | 76.950 | 77.000 | 71.211 | 39,633 |
| 2024-06-14 | 77.000 | 78.000 | 76.000 | 77.000 | 71.211 | 95,278 |
| 2024-06-13 | 77.500 | 77.500 | 76.000 | 77.000 | 71.211 | 59,153 |
| 2024-06-12 | 77.500 | 78.000 | 77.050 | 77.500 | 70.583 | 71,238 |
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.