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 |
| 2025-10-20 | 99.500 | 101.00 | 99.100 | 101.00 | 98.549 | 181,612 |
| 2025-10-17 | 99.000 | 101.00 | 98.000 | 100.00 | 97.573 | 308,029 |
| 2025-10-16 | 99.500 | 101.00 | 98.000 | 101.00 | 98.549 | 233,275 |
| 2025-10-15 | 99.500 | 101.00 | 98.000 | 101.00 | 98.549 | 65,878 |
| 2025-10-14 | 101.00 | 103.00 | 98.000 | 100.00 | 97.573 | 904,075 |
| 2025-10-13 | 101.50 | 102.00 | 100.00 | 102.00 | 99.525 | 335,803 |
| 2025-10-10 | 102.00 | 103.00 | 100.00 | 102.50 | 100.01 | 196,300 |
| 2025-10-09 | 101.50 | 104.00 | 101.00 | 103.00 | 100.50 | 675,225 |
| 2025-10-08 | 100.00 | 103.00 | 100.00 | 101.00 | 98.549 | 1,280,595 |
| 2025-10-07 | 102.00 | 103.00 | 100.00 | 101.00 | 98.549 | 466,990 |
| 2025-10-06 | 98.500 | 106.00 | 98.000 | 100.00 | 97.573 | 823,798 |
| 2025-10-03 | 106.00 | 106.15 | 97.800 | 97.800 | 95.426 | 1,514,282 |
| 2025-10-02 | 105.50 | 107.00 | 105.00 | 106.00 | 103.43 | 378,969 |
| 2025-10-01 | 103.50 | 108.00 | 103.00 | 106.00 | 103.43 | 601,654 |
| 2025-09-30 | 102.00 | 103.50 | 99.000 | 103.00 | 100.50 | 400,797 |
| 2025-09-29 | 100.50 | 104.00 | 99.000 | 102.00 | 99.525 | 735,249 |
| 2025-09-26 | 97.500 | 102.00 | 97.160 | 101.00 | 98.549 | 840,975 |
| 2025-09-25 | 95.500 | 98.000 | 94.000 | 97.500 | 95.134 | 591,266 |
| 2025-09-24 | 95.000 | 96.000 | 95.000 | 96.000 | 93.670 | 84,088 |
| 2025-09-23 | 95.000 | 97.000 | 93.700 | 96.000 | 93.670 | 347,424 |
| 2025-09-22 | 91.500 | 95.000 | 91.000 | 95.000 | 92.694 | 229,060 |
| 2025-09-19 | 91.500 | 93.000 | 90.710 | 91.500 | 89.279 | 65,953 |
| 2025-09-18 | 92.500 | 94.000 | 90.000 | 91.500 | 89.279 | 344,438 |
| 2025-09-17 | 93.500 | 94.600 | 91.130 | 94.000 | 91.719 | 491,896 |
| 2025-09-16 | 93.000 | 94.000 | 92.500 | 94.000 | 91.719 | 119,019 |
| 2025-09-15 | 93.500 | 95.000 | 92.000 | 93.500 | 91.231 | 226,956 |
| 2025-09-12 | 93.000 | 94.000 | 92.820 | 94.000 | 91.719 | 176,950 |
| 2025-09-11 | 92.500 | 94.000 | 91.500 | 94.000 | 91.719 | 213,039 |
| 2025-09-10 | 92.500 | 93.400 | 91.400 | 92.000 | 89.767 | 487,899 |
| 2025-09-09 | 92.500 | 94.000 | 91.780 | 93.000 | 90.743 | 632,639 |
| 2025-09-08 | 92.000 | 93.000 | 91.000 | 93.000 | 90.743 | 335,756 |
| 2025-09-05 | 91.000 | 93.000 | 91.000 | 92.000 | 89.767 | 292,260 |
| 2025-09-04 | 94.000 | 95.000 | 90.000 | 92.000 | 89.767 | 526,791 |
| 2025-09-03 | 94.500 | 96.000 | 94.000 | 95.000 | 92.694 | 415,686 |
| 2025-09-02 | 94.000 | 96.000 | 93.250 | 94.500 | 92.207 | 243,536 |
| 2025-09-01 | 91.500 | 95.000 | 90.000 | 95.000 | 92.694 | 360,995 |
| 2025-08-29 | 91.000 | 92.000 | 90.000 | 91.000 | 88.792 | 206,757 |
| 2025-08-28 | 91.000 | 92.000 | 90.000 | 91.000 | 88.792 | 119,164 |
| 2025-08-27 | 90.000 | 91.800 | 89.000 | 91.000 | 88.792 | 236,492 |
| 2025-08-26 | 89.500 | 92.000 | 89.000 | 90.000 | 87.816 | 266,289 |
| 2025-08-22 | 89.750 | 92.000 | 89.750 | 90.000 | 87.816 | 246,488 |
| 2025-08-21 | 89.000 | 91.000 | 88.000 | 91.000 | 88.792 | 87,059 |
| 2025-08-20 | 89.000 | 90.000 | 88.000 | 89.000 | 86.840 | 147,037 |
| 2025-08-19 | 88.000 | 90.000 | 88.000 | 90.000 | 87.816 | 169,030 |
| 2025-08-18 | 88.000 | 88.500 | 87.300 | 88.500 | 86.352 | 287,552 |
| 2025-08-15 | 88.000 | 89.000 | 87.000 | 88.000 | 85.864 | 194,844 |
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.