Tharisa plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 94.500 | 97.000 | 93.000 | 96.000 | 93.670 | 113,457 |
| 2025-11-06 | 94.500 | 95.400 | 93.000 | 94.600 | 92.304 | 128,653 |
| 2025-11-05 | 96.500 | 98.000 | 93.170 | 94.800 | 92.499 | 295,056 |
| 2025-11-04 | 97.500 | 100.00 | 95.000 | 97.000 | 94.646 | 92,928 |
| 2025-11-03 | 98.500 | 100.00 | 95.500 | 97.000 | 94.646 | 234,176 |
| 2025-10-31 | 99.000 | 100.00 | 97.000 | 98.400 | 96.012 | 138,504 |
| 2025-10-30 | 97.000 | 100.00 | 96.000 | 99.000 | 96.597 | 194,389 |
| 2025-10-29 | 97.000 | 99.000 | 95.000 | 97.000 | 94.646 | 245,641 |
| 2025-10-28 | 98.500 | 99.000 | 95.000 | 97.000 | 94.646 | 99,981 |
| 2025-10-27 | 99.000 | 100.00 | 97.500 | 98.000 | 95.622 | 291,821 |
| 2025-10-24 | 99.000 | 100.00 | 98.000 | 99.000 | 96.597 | 119,107 |
| 2025-10-23 | 98.000 | 100.00 | 97.800 | 100.00 | 97.573 | 262,183 |
| 2025-10-22 | 99.000 | 100.00 | 97.000 | 98.000 | 95.622 | 121,524 |
| 2025-10-21 | 99.500 | 101.00 | 98.000 | 100.00 | 97.573 | 518,734 |
← NewerPage 5 of 5 · 254 trading days
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.