Tharisa plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 137.50 | 142.00 | 137.00 | 140.00 | 136.60 | 454,100 |
| 2026-02-03 | 132.00 | 138.00 | 131.00 | 137.00 | 133.68 | 379,841 |
| 2026-02-02 | 134.50 | 135.00 | 123.00 | 130.00 | 126.84 | 1,046,548 |
| 2026-01-30 | 141.50 | 144.00 | 135.00 | 137.50 | 134.16 | 831,514 |
| 2026-01-29 | 140.00 | 148.00 | 139.25 | 145.00 | 141.48 | 622,646 |
| 2026-01-28 | 136.50 | 141.30 | 135.00 | 140.00 | 136.60 | 564,746 |
| 2026-01-27 | 138.00 | 139.00 | 132.00 | 136.00 | 132.70 | 864,071 |
| 2026-01-26 | 129.98 | 138.00 | 129.98 | 138.00 | 134.65 | 1,134,082 |
| 2026-01-23 | 124.50 | 130.00 | 123.50 | 129.00 | 125.87 | 3,241,360 |
| 2026-01-22 | 124.50 | 125.00 | 120.00 | 124.00 | 120.99 | 491,461 |
| 2026-01-21 | 122.00 | 125.00 | 121.00 | 124.00 | 120.99 | 549,326 |
| 2026-01-20 | 123.00 | 125.00 | 121.00 | 122.00 | 119.04 | 749,684 |
| 2026-01-19 | 122.00 | 125.00 | 121.00 | 125.00 | 121.97 | 337,390 |
| 2026-01-16 | 123.50 | 125.00 | 119.97 | 123.00 | 120.01 | 328,423 |
| 2026-01-15 | 125.00 | 127.00 | 122.00 | 125.00 | 121.97 | 280,911 |
| 2026-01-14 | 129.00 | 132.00 | 123.00 | 124.00 | 120.99 | 1,309,873 |
| 2026-01-13 | 126.00 | 130.00 | 125.00 | 129.00 | 125.87 | 865,513 |
| 2026-01-12 | 123.00 | 129.00 | 123.00 | 129.00 | 125.87 | 349,067 |
| 2026-01-09 | 122.50 | 126.72 | 121.00 | 123.00 | 120.01 | 89,355 |
| 2026-01-08 | 124.50 | 127.00 | 121.00 | 122.00 | 119.04 | 198,500 |
| 2026-01-07 | 127.50 | 128.00 | 123.00 | 123.00 | 120.01 | 193,099 |
| 2026-01-06 | 124.00 | 129.00 | 123.00 | 127.00 | 123.92 | 543,720 |
| 2026-01-05 | 122.00 | 125.00 | 120.00 | 125.00 | 121.97 | 438,030 |
| 2026-01-02 | 119.00 | 124.00 | 118.00 | 122.50 | 119.53 | 470,814 |
| 2025-12-31 | 122.50 | 122.50 | 117.00 | 118.00 | 115.14 | 195,016 |
| 2025-12-30 | 121.50 | 124.00 | 118.00 | 123.00 | 120.01 | 295,382 |
| 2025-12-29 | 121.50 | 128.00 | 118.00 | 119.00 | 116.11 | 690,452 |
| 2025-12-24 | 119.00 | 124.00 | 119.00 | 121.50 | 118.55 | 708,007 |
| 2025-12-23 | 111.50 | 119.50 | 105.61 | 119.50 | 116.60 | 903,937 |
| 2025-12-22 | 106.50 | 112.00 | 106.00 | 112.00 | 109.28 | 1,552,633 |
| 2025-12-19 | 102.50 | 107.00 | 102.50 | 107.00 | 104.40 | 1,132,880 |
| 2025-12-18 | 100.50 | 103.00 | 98.500 | 103.00 | 100.50 | 943,380 |
| 2025-12-17 | 97.000 | 100.00 | 96.000 | 100.00 | 97.573 | 812,053 |
| 2025-12-16 | 94.500 | 98.000 | 94.500 | 97.000 | 94.646 | 345,246 |
| 2025-12-15 | 93.500 | 97.000 | 92.000 | 97.000 | 94.646 | 306,990 |
| 2025-12-12 | 91.000 | 95.000 | 91.000 | 93.000 | 90.743 | 307,006 |
| 2025-12-11 | 91.500 | 92.000 | 88.150 | 89.500 | 87.328 | 179,970 |
| 2025-12-10 | 92.000 | 93.000 | 91.000 | 91.500 | 89.279 | 103,984 |
| 2025-12-09 | 92.500 | 93.000 | 91.000 | 92.000 | 89.767 | 139,470 |
| 2025-12-08 | 91.500 | 95.000 | 91.000 | 93.000 | 90.743 | 676,477 |
| 2025-12-05 | 95.000 | 95.000 | 90.200 | 91.600 | 89.377 | 424,209 |
| 2025-12-04 | 95.000 | 95.000 | 93.000 | 93.000 | 90.743 | 236,930 |
| 2025-12-03 | 94.500 | 97.000 | 93.150 | 94.000 | 91.719 | 197,686 |
| 2025-12-02 | 95.000 | 96.000 | 92.264 | 95.000 | 92.694 | 417,307 |
| 2025-12-01 | 98.000 | 98.000 | 95.000 | 95.000 | 92.694 | 1,339,309 |
| 2025-11-28 | 95.000 | 99.750 | 95.000 | 99.000 | 96.597 | 301,447 |
| 2025-11-27 | 94.000 | 96.000 | 93.000 | 94.000 | 91.719 | 400,500 |
| 2025-11-26 | 94.000 | 96.000 | 93.000 | 93.400 | 91.133 | 2,113,686 |
| 2025-11-25 | 95.000 | 95.000 | 94.200 | 95.000 | 92.694 | 164,478 |
| 2025-11-24 | 94.000 | 96.000 | 92.000 | 95.000 | 92.694 | 49,779 |
| 2025-11-21 | 96.000 | 98.000 | 92.000 | 95.000 | 92.694 | 434,863 |
| 2025-11-20 | 96.240 | 98.000 | 96.240 | 96.600 | 94.256 | 192,601 |
| 2025-11-19 | 95.500 | 98.000 | 94.000 | 98.000 | 95.622 | 43,666 |
| 2025-11-18 | 96.500 | 98.000 | 94.000 | 98.000 | 95.622 | 252,776 |
| 2025-11-17 | 97.000 | 98.000 | 96.620 | 97.000 | 94.646 | 109,481 |
| 2025-11-14 | 98.000 | 98.000 | 95.500 | 97.000 | 94.646 | 271,434 |
| 2025-11-13 | 99.500 | 101.40 | 98.000 | 98.000 | 95.622 | 367,713 |
| 2025-11-12 | 99.000 | 99.000 | 97.000 | 99.000 | 96.597 | 95,924 |
| 2025-11-11 | 97.000 | 100.00 | 96.000 | 98.000 | 95.622 | 297,131 |
| 2025-11-10 | 95.500 | 98.000 | 94.200 | 98.000 | 95.622 | 108,677 |
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.