Tharisa plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	62.500	64.000	61.000	63.000	60.662	642,644
2025-05-21	58.000	62.200	57.000	62.000	59.699	327,770
2025-05-20	56.000	58.000	54.500	57.500	55.366	189,868
2025-05-19	60.000	60.000	54.000	56.400	54.307	411,215
2025-05-16	61.000	63.000	60.550	61.500	59.217	167,385
2025-05-15	60.000	62.000	59.800	61.000	58.736	119,456
2025-05-14	58.125	60.500	58.125	60.000	57.773	702,055
2025-05-13	57.250	60.000	57.250	57.500	55.366	74,251
2025-05-12	56.500	58.000	56.160	56.500	54.403	15,965
2025-05-09	56.600	58.000	56.600	57.000	54.884	24,736
2025-05-08	56.500	57.220	55.000	56.200	54.114	17,936
2025-05-07	56.500	57.900	55.000	55.200	53.151	120,621
2025-05-06	55.500	58.000	55.100	56.500	54.403	36,742
2025-05-02	56.500	57.000	54.900	56.000	53.922	25,890
2025-05-01	56.500	58.000	55.000	56.500	54.403	11,230
2025-04-30	56.500	58.000	55.000	56.500	54.403	46,842
2025-04-29	56.500	58.000	53.000	56.500	54.403	97,932
2025-04-28	56.500	57.500	55.200	56.500	54.403	23,287
2025-04-25	55.500	56.980	55.360	56.000	53.922	32,884
2025-04-24	55.500	57.000	55.250	55.500	53.440	41,475
2025-04-23	54.500	57.000	54.000	57.000	54.884	48,317
2025-04-22	54.000	56.000	53.000	54.500	52.477	21,339
2025-04-17	53.500	55.000	53.000	55.000	52.959	108,346
2025-04-16	53.000	54.000	53.000	53.000	51.033	96,639
2025-04-15	52.500	54.000	52.500	54.000	51.996	202,341
2025-04-14	51.000	53.000	50.550	52.000	50.070	80,794
2025-04-11	50.500	51.000	49.000	51.000	49.107	206,557
2025-04-10	49.500	53.000	49.000	50.000	48.144	194,792
2025-04-09	51.500	51.950	48.680	49.000	47.181	256,324
2025-04-08	51.500	54.000	51.000	51.600	49.685	222,008
2025-04-07	52.500	54.000	50.000	51.500	49.589	162,971
2025-04-04	57.300	57.300	52.000	53.500	51.514	181,251
2025-04-03	59.500	60.000	56.200	57.000	54.884	189,429
2025-04-02	62.000	62.900	60.000	61.200	58.929	108,115
2025-04-01	62.000	63.000	61.000	62.000	59.699	198,540
2025-03-31	65.000	65.000	61.000	62.000	59.699	309,366
2025-03-28	63.500	66.000	63.500	64.500	62.106	250,060
2025-03-27	63.000	64.000	62.000	63.500	61.143	57,606
2025-03-26	62.520	63.200	62.520	62.800	60.469	59,943
2025-03-25	63.000	63.333	61.500	62.500	60.180	137,964
2025-03-24	63.000	63.500	62.520	63.000	60.662	35,255
2025-03-21	63.000	63.900	62.520	63.000	60.662	37,594
2025-03-20	63.000	64.000	63.000	63.000	60.662	50,738
2025-03-19	63.000	64.000	62.000	63.800	61.432	166,060
2025-03-18	63.000	64.000	62.000	63.000	60.662	154,174
2025-03-17	63.500	65.000	63.200	64.000	61.625	71,434
2025-03-14	62.000	64.000	62.000	63.500	61.143	57,400
2025-03-13	59.000	63.250	58.160	62.000	59.699	246,665
2025-03-12	57.500	60.000	57.350	59.000	56.810	124,928
2025-03-11	55.500	57.850	55.500	57.000	54.884	566,394
2025-03-10	55.500	57.000	53.000	56.500	54.403	74,275
2025-03-07	55.500	55.500	53.750	55.500	53.440	102,037
2025-03-06	56.000	57.000	55.000	55.500	53.440	45,638
2025-03-05	56.000	57.000	55.000	56.000	53.922	426,429
2025-03-04	56.000	56.550	55.000	56.000	53.922	278,581
2025-03-03	56.500	57.000	55.000	56.000	53.922	188,329
2025-02-28	58.500	59.000	55.350	56.000	53.922	307,255
2025-02-27	58.000	59.000	57.000	58.000	55.847	774,365
2025-02-26	59.500	61.000	58.000	60.000	55.489	567,277
2025-02-25	59.500	60.000	57.800	60.000	55.489	49,878

← NewerPage 7 of 22 · 1,268 trading daysOlder →

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.