Tharisa plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 87.500 | 89.000 | 86.000 | 86.000 | 83.913 | 84,954 |
| 2025-08-13 | 88.000 | 90.000 | 86.000 | 87.000 | 84.889 | 463,400 |
| 2025-08-12 | 86.500 | 88.000 | 85.000 | 88.000 | 85.864 | 170,910 |
| 2025-08-11 | 86.500 | 88.000 | 85.000 | 88.000 | 85.864 | 346,112 |
| 2025-08-08 | 86.500 | 88.000 | 86.300 | 87.400 | 85.279 | 187,903 |
| 2025-08-07 | 86.500 | 88.000 | 85.000 | 86.500 | 84.401 | 73,821 |
| 2025-08-06 | 86.500 | 88.000 | 85.000 | 87.000 | 84.889 | 301,770 |
| 2025-08-05 | 84.930 | 87.500 | 84.930 | 85.600 | 83.523 | 508,310 |
| 2025-08-04 | 86.500 | 87.000 | 83.910 | 85.000 | 82.937 | 524,171 |
| 2025-08-01 | 90.500 | 91.000 | 87.000 | 87.000 | 84.889 | 505,270 |
| 2025-07-31 | 92.500 | 93.000 | 90.000 | 90.000 | 87.816 | 353,301 |
| 2025-07-30 | 93.000 | 95.000 | 92.000 | 92.000 | 89.767 | 200,096 |
| 2025-07-29 | 93.000 | 94.000 | 92.000 | 92.600 | 90.353 | 187,516 |
| 2025-07-28 | 93.000 | 94.000 | 92.000 | 93.400 | 91.133 | 311,870 |
| 2025-07-25 | 93.500 | 95.000 | 92.000 | 93.500 | 91.231 | 68,776 |
| 2025-07-24 | 93.500 | 96.000 | 92.000 | 93.500 | 91.231 | 183,863 |
| 2025-07-23 | 93.500 | 95.000 | 92.600 | 94.600 | 92.304 | 108,718 |
| 2025-07-22 | 96.000 | 97.400 | 92.000 | 93.000 | 90.743 | 482,134 |
| 2025-07-21 | 95.000 | 99.000 | 95.000 | 96.200 | 93.865 | 996,836 |
| 2025-07-18 | 91.000 | 97.000 | 90.950 | 95.000 | 92.694 | 286,897 |
| 2025-07-17 | 90.600 | 93.000 | 90.600 | 93.000 | 90.743 | 407,565 |
| 2025-07-16 | 90.000 | 92.200 | 89.350 | 90.000 | 87.816 | 380,196 |
| 2025-07-15 | 88.000 | 92.000 | 87.000 | 91.000 | 88.792 | 826,371 |
| 2025-07-14 | 86.500 | 89.000 | 85.657 | 88.000 | 85.864 | 405,756 |
| 2025-07-11 | 85.500 | 88.000 | 85.000 | 88.000 | 85.864 | 455,220 |
| 2025-07-10 | 84.000 | 87.500 | 83.000 | 85.500 | 83.425 | 63,226 |
| 2025-07-09 | 82.500 | 85.000 | 79.300 | 84.000 | 81.961 | 398,261 |
| 2025-07-08 | 86.000 | 87.000 | 85.000 | 86.000 | 83.913 | 249,715 |
| 2025-07-07 | 86.000 | 86.900 | 85.000 | 85.000 | 82.937 | 109,697 |
| 2025-07-04 | 86.000 | 86.600 | 85.700 | 86.000 | 83.913 | 51,909 |
| 2025-07-03 | 86.500 | 88.000 | 85.141 | 87.000 | 84.889 | 646,904 |
| 2025-07-02 | 86.000 | 88.000 | 85.000 | 87.000 | 84.889 | 428,915 |
| 2025-07-01 | 84.500 | 87.000 | 83.000 | 85.000 | 82.937 | 250,322 |
| 2025-06-30 | 84.000 | 88.000 | 82.000 | 86.000 | 83.913 | 471,789 |
| 2025-06-27 | 83.000 | 85.000 | 83.000 | 84.000 | 81.961 | 262,564 |
| 2025-06-26 | 80.000 | 85.000 | 80.000 | 85.000 | 82.937 | 938,779 |
| 2025-06-25 | 79.000 | 80.000 | 79.000 | 80.000 | 78.058 | 296,347 |
| 2025-06-24 | 79.000 | 80.000 | 78.000 | 79.000 | 77.083 | 163,215 |
| 2025-06-23 | 79.000 | 80.000 | 78.000 | 79.000 | 77.083 | 346,718 |
| 2025-06-20 | 79.000 | 80.000 | 77.125 | 79.000 | 77.083 | 242,022 |
| 2025-06-19 | 79.000 | 80.000 | 78.000 | 78.600 | 76.692 | 307,790 |
| 2025-06-18 | 79.500 | 80.400 | 78.000 | 79.000 | 77.083 | 176,583 |
| 2025-06-17 | 83.600 | 83.600 | 77.250 | 80.000 | 78.058 | 1,138,638 |
| 2025-06-16 | 82.500 | 86.750 | 82.000 | 84.000 | 81.961 | 424,221 |
| 2025-06-13 | 84.500 | 85.800 | 82.000 | 83.000 | 80.986 | 556,307 |
| 2025-06-12 | 83.500 | 86.000 | 81.000 | 86.000 | 83.913 | 770,218 |
| 2025-06-11 | 83.000 | 86.340 | 83.000 | 85.000 | 81.845 | 873,706 |
| 2025-06-10 | 82.500 | 84.000 | 82.000 | 83.400 | 80.305 | 374,284 |
| 2025-06-09 | 75.500 | 85.000 | 75.500 | 83.000 | 79.920 | 1,445,747 |
| 2025-06-06 | 73.500 | 76.600 | 73.000 | 76.600 | 73.757 | 139,945 |
| 2025-06-05 | 69.000 | 74.000 | 68.420 | 74.000 | 71.254 | 563,440 |
| 2025-06-04 | 69.000 | 70.000 | 68.000 | 69.000 | 66.439 | 162,413 |
| 2025-06-03 | 69.500 | 70.000 | 68.000 | 69.000 | 66.439 | 221,233 |
| 2025-06-02 | 70.500 | 71.900 | 69.000 | 69.500 | 66.921 | 298,170 |
| 2025-05-30 | 68.500 | 71.000 | 68.000 | 71.000 | 68.365 | 476,850 |
| 2025-05-29 | 66.000 | 67.400 | 65.000 | 67.400 | 64.899 | 454,158 |
| 2025-05-28 | 65.000 | 67.000 | 65.000 | 67.000 | 64.513 | 191,209 |
| 2025-05-27 | 65.000 | 66.700 | 64.000 | 65.000 | 62.588 | 266,046 |
| 2025-05-23 | 63.500 | 66.500 | 63.000 | 66.000 | 63.550 | 387,540 |
| 2025-05-22 | 62.500 | 64.000 | 61.000 | 63.000 | 60.662 | 642,644 |
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.