Tharisa plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 113.50 | 115.00 | 112.00 | 112.00 | 112.00 | 67,653 |
| 2026-07-27 | 113.50 | 115.00 | 112.30 | 113.50 | 113.50 | 39,121 |
| 2026-07-24 | 115.50 | 118.00 | 112.25 | 113.00 | 113.00 | 104,881 |
| 2026-07-23 | 117.00 | 118.00 | 113.00 | 113.00 | 113.00 | 38,880 |
| 2026-07-22 | 116.50 | 118.00 | 116.00 | 117.00 | 117.00 | 36,608 |
| 2026-07-21 | 114.00 | 118.00 | 114.00 | 116.50 | 116.50 | 89,632 |
| 2026-07-20 | 113.50 | 115.00 | 113.15 | 113.50 | 113.50 | 13,452 |
| 2026-07-17 | 113.50 | 114.90 | 112.00 | 114.00 | 114.00 | 95,942 |
| 2026-07-16 | 113.50 | 115.00 | 112.00 | 114.00 | 114.00 | 28,648 |
| 2026-07-15 | 114.50 | 117.00 | 112.00 | 113.50 | 113.50 | 67,937 |
| 2026-07-14 | 114.00 | 117.00 | 112.00 | 114.00 | 114.00 | 107,785 |
| 2026-07-13 | 114.50 | 115.00 | 112.00 | 115.00 | 115.00 | 212,878 |
| 2026-07-10 | 114.50 | 114.74 | 114.00 | 114.50 | 114.50 | 12,552 |
| 2026-07-09 | 115.50 | 117.00 | 114.00 | 114.50 | 114.50 | 57,529 |
| 2026-07-08 | 119.50 | 122.00 | 114.25 | 115.00 | 115.00 | 154,209 |
| 2026-07-07 | 118.50 | 122.00 | 117.50 | 117.50 | 117.50 | 208,561 |
| 2026-07-06 | 116.50 | 119.00 | 114.50 | 115.50 | 115.50 | 104,111 |
| 2026-07-03 | 115.50 | 118.00 | 115.00 | 116.50 | 116.50 | 50,214 |
| 2026-07-02 | 111.50 | 116.00 | 109.00 | 116.00 | 116.00 | 204,924 |
| 2026-07-01 | 113.50 | 114.00 | 110.00 | 110.00 | 110.00 | 278,095 |
| 2026-06-30 | 113.50 | 114.00 | 112.25 | 114.00 | 114.00 | 99,738 |
| 2026-06-29 | 114.00 | 115.00 | 113.00 | 114.00 | 114.00 | 148,931 |
| 2026-06-26 | 113.50 | 115.00 | 113.00 | 113.00 | 113.00 | 66,524 |
| 2026-06-25 | 111.50 | 114.00 | 109.00 | 113.00 | 113.00 | 204,813 |
| 2026-06-24 | 112.50 | 114.00 | 111.00 | 113.00 | 113.00 | 405,195 |
| 2026-06-23 | 115.00 | 117.50 | 112.00 | 113.00 | 113.00 | 376,640 |
| 2026-06-22 | 114.50 | 116.00 | 113.00 | 115.00 | 115.00 | 236,028 |
| 2026-06-19 | 120.50 | 121.00 | 113.00 | 115.00 | 115.00 | 169,502 |
| 2026-06-18 | 120.45 | 120.45 | 118.00 | 119.50 | 119.50 | 197,202 |
| 2026-06-17 | 120.50 | 121.00 | 118.00 | 119.50 | 119.50 | 209,254 |
| 2026-06-16 | 119.00 | 120.00 | 118.00 | 119.50 | 119.50 | 132,224 |
| 2026-06-15 | 116.50 | 121.00 | 115.00 | 119.00 | 119.00 | 406,907 |
| 2026-06-12 | 115.50 | 118.00 | 115.00 | 116.50 | 116.50 | 259,530 |
| 2026-06-11 | 115.50 | 116.35 | 113.00 | 115.50 | 115.50 | 97,524 |
| 2026-06-10 | 120.00 | 120.00 | 115.00 | 117.00 | 115.13 | 402,594 |
| 2026-06-09 | 124.00 | 125.00 | 120.00 | 120.00 | 118.08 | 135,420 |
| 2026-06-08 | 127.50 | 128.00 | 123.00 | 123.00 | 121.04 | 465,510 |
| 2026-06-05 | 128.50 | 129.00 | 125.00 | 127.50 | 125.46 | 602,417 |
| 2026-06-04 | 129.00 | 130.00 | 126.00 | 128.00 | 125.96 | 418,631 |
| 2026-06-03 | 130.50 | 131.00 | 128.00 | 129.00 | 126.94 | 332,412 |
| 2026-06-02 | 129.00 | 131.00 | 128.00 | 130.00 | 127.92 | 285,059 |
| 2026-06-01 | 130.50 | 132.00 | 128.00 | 131.00 | 128.91 | 354,812 |
| 2026-05-29 | 129.00 | 132.00 | 128.00 | 130.50 | 128.42 | 318,775 |
| 2026-05-28 | 128.50 | 130.00 | 126.00 | 126.00 | 123.99 | 302,795 |
| 2026-05-27 | 130.00 | 133.00 | 127.25 | 129.00 | 126.94 | 363,016 |
| 2026-05-26 | 130.00 | 133.00 | 127.00 | 129.00 | 126.94 | 52,161 |
| 2026-05-22 | 127.00 | 135.00 | 126.00 | 129.00 | 126.94 | 146,940 |
| 2026-05-21 | 127.00 | 129.00 | 125.00 | 128.00 | 125.96 | 143,106 |
| 2026-05-20 | 124.03 | 127.00 | 124.03 | 126.50 | 124.48 | 236,107 |
| 2026-05-19 | 125.50 | 128.00 | 123.00 | 125.00 | 123.00 | 171,994 |
| 2026-05-18 | 126.50 | 130.00 | 125.00 | 126.00 | 123.99 | 143,988 |
| 2026-05-15 | 128.00 | 130.00 | 125.00 | 126.00 | 123.99 | 196,641 |
| 2026-05-14 | 126.00 | 133.00 | 125.00 | 130.00 | 127.92 | 513,811 |
| 2026-05-13 | 121.00 | 128.00 | 120.00 | 124.00 | 122.02 | 652,264 |
| 2026-05-12 | 124.00 | 125.00 | 120.00 | 121.00 | 119.07 | 266,695 |
| 2026-05-11 | 120.50 | 125.00 | 119.00 | 122.00 | 120.05 | 206,479 |
| 2026-05-08 | 122.00 | 123.00 | 119.00 | 120.00 | 118.08 | 86,508 |
| 2026-05-07 | 121.00 | 124.00 | 120.00 | 122.00 | 120.05 | 249,527 |
| 2026-05-06 | 116.00 | 121.00 | 114.00 | 121.00 | 119.07 | 213,112 |
| 2026-05-05 | 112.50 | 117.00 | 111.00 | 116.00 | 114.15 | 250,531 |
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.