Tharisa plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 113.00 | 115.00 | 111.62 | 112.00 | 110.21 | 103,985 |
| 2026-04-30 | 112.00 | 113.00 | 111.00 | 112.00 | 110.21 | 118,134 |
| 2026-04-29 | 112.00 | 115.00 | 111.00 | 113.00 | 111.20 | 114,345 |
| 2026-04-28 | 115.00 | 119.00 | 110.00 | 111.00 | 109.23 | 315,663 |
| 2026-04-27 | 112.50 | 116.40 | 112.10 | 114.00 | 112.18 | 110,411 |
| 2026-04-24 | 115.50 | 117.00 | 112.00 | 114.50 | 112.67 | 144,075 |
| 2026-04-23 | 116.00 | 120.50 | 114.50 | 114.50 | 112.67 | 122,185 |
| 2026-04-22 | 121.00 | 121.00 | 115.00 | 116.50 | 114.64 | 398,098 |
| 2026-04-21 | 122.50 | 125.00 | 120.00 | 121.00 | 119.07 | 91,861 |
| 2026-04-20 | 122.50 | 125.00 | 120.00 | 122.50 | 120.54 | 106,817 |
| 2026-04-17 | 122.50 | 125.00 | 120.00 | 122.50 | 120.54 | 254,763 |
| 2026-04-16 | 121.50 | 125.00 | 117.00 | 122.50 | 120.54 | 221,857 |
| 2026-04-15 | 117.50 | 120.00 | 116.00 | 119.00 | 117.10 | 630,634 |
| 2026-04-14 | 112.00 | 119.00 | 112.00 | 119.00 | 117.10 | 345,053 |
| 2026-04-13 | 116.50 | 120.00 | 113.00 | 118.00 | 116.12 | 201,315 |
| 2026-04-10 | 114.00 | 117.00 | 112.00 | 115.50 | 113.66 | 214,745 |
| 2026-04-09 | 118.00 | 120.00 | 112.00 | 112.00 | 110.21 | 153,042 |
| 2026-04-08 | 117.50 | 121.00 | 115.00 | 118.00 | 116.12 | 148,935 |
| 2026-04-07 | 113.00 | 115.00 | 110.00 | 111.50 | 109.72 | 294,656 |
| 2026-04-02 | 111.00 | 116.00 | 108.00 | 114.00 | 112.18 | 184,251 |
| 2026-04-01 | 113.50 | 116.40 | 111.00 | 115.00 | 113.16 | 202,581 |
| 2026-03-31 | 108.50 | 115.00 | 108.50 | 113.50 | 111.69 | 228,997 |
| 2026-03-30 | 107.50 | 112.00 | 104.00 | 110.00 | 108.24 | 220,772 |
| 2026-03-27 | 107.50 | 109.50 | 105.00 | 108.00 | 106.28 | 126,586 |
| 2026-03-26 | 105.50 | 110.00 | 105.00 | 107.50 | 105.78 | 147,650 |
| 2026-03-25 | 105.50 | 110.00 | 104.00 | 109.00 | 107.26 | 336,594 |
| 2026-03-24 | 104.50 | 108.00 | 102.52 | 108.00 | 106.28 | 97,259 |
| 2026-03-23 | 97.500 | 104.00 | 96.000 | 103.00 | 101.36 | 442,346 |
| 2026-03-20 | 101.50 | 105.00 | 100.00 | 105.00 | 103.32 | 407,845 |
| 2026-03-19 | 110.00 | 112.00 | 96.200 | 100.00 | 98.403 | 970,319 |
| 2026-03-18 | 113.50 | 115.00 | 109.00 | 112.00 | 110.21 | 111,099 |
| 2026-03-17 | 113.50 | 118.00 | 112.00 | 113.00 | 111.20 | 125,932 |
| 2026-03-16 | 109.00 | 115.00 | 108.00 | 115.00 | 113.16 | 532,290 |
| 2026-03-13 | 118.00 | 120.00 | 108.10 | 110.00 | 108.24 | 497,049 |
| 2026-03-12 | 118.00 | 120.00 | 116.00 | 116.00 | 114.15 | 143,129 |
| 2026-03-11 | 118.00 | 118.00 | 116.00 | 118.00 | 116.12 | 166,558 |
| 2026-03-10 | 114.00 | 119.00 | 113.00 | 115.50 | 113.66 | 470,304 |
| 2026-03-09 | 119.50 | 120.00 | 110.00 | 113.50 | 111.69 | 1,017,510 |
| 2026-03-06 | 128.00 | 134.00 | 119.00 | 120.00 | 118.08 | 539,898 |
| 2026-03-05 | 127.00 | 128.00 | 125.00 | 126.00 | 123.99 | 389,445 |
| 2026-03-04 | 126.50 | 132.00 | 126.00 | 129.00 | 126.94 | 317,379 |
| 2026-03-03 | 134.00 | 135.00 | 125.00 | 125.00 | 123.00 | 476,804 |
| 2026-03-02 | 135.00 | 137.00 | 133.00 | 135.00 | 132.84 | 514,869 |
| 2026-02-27 | 133.50 | 138.00 | 132.00 | 135.00 | 132.84 | 296,714 |
| 2026-02-26 | 134.00 | 135.80 | 132.00 | 133.50 | 131.37 | 57,545 |
| 2026-02-25 | 133.00 | 137.00 | 132.50 | 134.50 | 131.24 | 360,025 |
| 2026-02-24 | 135.50 | 137.00 | 132.64 | 133.00 | 129.77 | 285,229 |
| 2026-02-23 | 132.50 | 137.00 | 132.00 | 136.00 | 132.70 | 327,376 |
| 2026-02-20 | 134.00 | 135.00 | 132.00 | 133.00 | 129.77 | 174,157 |
| 2026-02-19 | 134.50 | 137.00 | 133.00 | 133.00 | 129.77 | 208,936 |
| 2026-02-18 | 130.00 | 137.00 | 130.00 | 136.00 | 132.70 | 394,501 |
| 2026-02-17 | 129.50 | 132.00 | 128.00 | 130.00 | 126.84 | 209,335 |
| 2026-02-16 | 132.50 | 135.00 | 130.00 | 130.50 | 127.33 | 184,037 |
| 2026-02-13 | 132.00 | 135.00 | 130.00 | 130.50 | 127.33 | 173,059 |
| 2026-02-12 | 134.50 | 136.00 | 132.00 | 133.00 | 129.77 | 439,251 |
| 2026-02-11 | 134.00 | 137.00 | 133.52 | 135.00 | 131.72 | 175,279 |
| 2026-02-10 | 133.00 | 136.00 | 131.00 | 134.50 | 131.24 | 413,733 |
| 2026-02-09 | 132.50 | 136.00 | 131.00 | 135.00 | 131.72 | 397,988 |
| 2026-02-06 | 130.00 | 135.00 | 127.00 | 135.00 | 131.72 | 274,998 |
| 2026-02-05 | 138.00 | 140.00 | 131.00 | 133.00 | 129.77 | 773,468 |
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.