Tharisa plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 60.000 | 63.000 | 59.000 | 59.500 | 55.027 | 74,639 |
| 2025-02-21 | 60.000 | 60.900 | 59.710 | 60.000 | 55.489 | 16,553 |
| 2025-02-20 | 60.000 | 60.900 | 59.500 | 60.000 | 55.489 | 88,267 |
| 2025-02-19 | 60.000 | 60.000 | 59.000 | 60.000 | 55.489 | 194,785 |
| 2025-02-18 | 59.500 | 60.400 | 59.000 | 59.000 | 54.564 | 193,766 |
| 2025-02-17 | 59.500 | 60.850 | 59.000 | 59.000 | 54.564 | 104,998 |
| 2025-02-14 | 58.010 | 60.400 | 58.010 | 59.500 | 55.027 | 111,549 |
| 2025-02-13 | 59.000 | 60.000 | 57.300 | 58.000 | 53.640 | 64,422 |
| 2025-02-12 | 59.500 | 60.000 | 58.000 | 59.000 | 54.564 | 49,283 |
| 2025-02-11 | 59.500 | 59.500 | 58.240 | 59.500 | 55.027 | 17,897 |
| 2025-02-10 | 59.500 | 62.000 | 58.000 | 59.500 | 55.027 | 199,841 |
| 2025-02-07 | 59.000 | 61.000 | 58.000 | 59.600 | 55.119 | 60,598 |
| 2025-02-06 | 59.000 | 60.200 | 58.120 | 59.000 | 54.564 | 20,452 |
| 2025-02-05 | 59.000 | 61.000 | 58.600 | 59.000 | 54.564 | 469,549 |
| 2025-02-04 | 59.000 | 60.499 | 58.500 | 59.000 | 54.564 | 33,411 |
| 2025-02-03 | 59.500 | 60.800 | 58.000 | 59.000 | 54.564 | 56,716 |
| 2025-01-31 | 59.500 | 61.000 | 58.000 | 59.500 | 55.027 | 78,328 |
| 2025-01-30 | 57.800 | 60.700 | 57.800 | 59.500 | 55.027 | 60,959 |
| 2025-01-29 | 58.000 | 58.000 | 56.250 | 57.000 | 52.715 | 93,697 |
| 2025-01-28 | 58.500 | 60.000 | 56.800 | 58.400 | 54.009 | 276,866 |
| 2025-01-27 | 58.500 | 59.000 | 58.000 | 58.500 | 54.102 | 79,195 |
| 2025-01-24 | 59.000 | 60.000 | 58.000 | 59.000 | 54.564 | 122,592 |
| 2025-01-23 | 59.500 | 60.000 | 58.533 | 59.000 | 54.564 | 187,695 |
| 2025-01-22 | 60.000 | 60.000 | 59.050 | 59.500 | 55.027 | 103,496 |
| 2025-01-21 | 61.500 | 62.000 | 59.000 | 60.000 | 55.489 | 158,596 |
| 2025-01-20 | 61.000 | 63.000 | 60.000 | 61.500 | 56.876 | 104,022 |
| 2025-01-17 | 61.000 | 63.000 | 60.525 | 61.000 | 56.414 | 51,131 |
| 2025-01-16 | 61.000 | 62.000 | 60.000 | 61.000 | 56.414 | 208,947 |
| 2025-01-15 | 61.000 | 62.000 | 61.000 | 61.000 | 56.414 | 51,089 |
| 2025-01-14 | 61.000 | 62.000 | 59.355 | 60.000 | 55.489 | 123,910 |
| 2025-01-13 | 57.000 | 61.000 | 54.000 | 60.600 | 56.044 | 378,636 |
| 2025-01-10 | 65.000 | 65.850 | 64.000 | 65.000 | 60.113 | 190,661 |
| 2025-01-09 | 64.500 | 66.000 | 64.000 | 65.000 | 60.113 | 7,764 |
| 2025-01-08 | 66.700 | 66.700 | 64.000 | 65.000 | 60.113 | 42,884 |
| 2025-01-07 | 67.500 | 67.625 | 66.000 | 67.000 | 61.963 | 51,922 |
| 2025-01-06 | 68.000 | 69.000 | 67.000 | 67.500 | 62.425 | 77,625 |
| 2025-01-03 | 68.000 | 68.900 | 67.520 | 68.000 | 62.888 | 11,140 |
| 2025-01-02 | 68.000 | 68.980 | 67.100 | 68.000 | 62.888 | 47,651 |
| 2024-12-31 | 65.890 | 68.000 | 65.890 | 67.500 | 62.425 | 90,426 |
| 2024-12-30 | 65.500 | 66.000 | 65.000 | 65.500 | 60.576 | 97,793 |
| 2024-12-27 | 64.600 | 65.800 | 64.600 | 65.500 | 60.576 | 111,624 |
| 2024-12-24 | 64.500 | 66.000 | 64.000 | 64.000 | 59.188 | 1,555 |
| 2024-12-23 | 64.000 | 66.000 | 63.150 | 64.500 | 59.651 | 23,271 |
| 2024-12-20 | 64.500 | 65.200 | 62.980 | 63.600 | 58.819 | 79,853 |
| 2024-12-19 | 67.000 | 67.000 | 64.000 | 65.000 | 60.113 | 76,003 |
| 2024-12-18 | 67.500 | 68.000 | 66.000 | 67.000 | 61.963 | 61,941 |
| 2024-12-17 | 70.000 | 70.000 | 68.000 | 68.000 | 62.888 | 123,473 |
| 2024-12-16 | 70.000 | 70.000 | 69.000 | 70.000 | 64.737 | 36,939 |
| 2024-12-13 | 71.500 | 71.800 | 69.000 | 69.000 | 63.813 | 107,708 |
| 2024-12-12 | 71.500 | 73.000 | 70.410 | 71.500 | 66.125 | 32,263 |
| 2024-12-11 | 70.500 | 73.000 | 70.000 | 71.400 | 66.032 | 103,407 |
| 2024-12-10 | 70.141 | 71.000 | 70.141 | 70.500 | 65.200 | 338,303 |
| 2024-12-09 | 70.500 | 71.000 | 70.110 | 71.000 | 65.662 | 1,144,546 |
| 2024-12-06 | 70.500 | 71.000 | 69.895 | 71.000 | 65.662 | 306,172 |
| 2024-12-05 | 70.500 | 71.000 | 68.600 | 69.000 | 63.813 | 479,681 |
| 2024-12-04 | 70.500 | 71.000 | 70.250 | 70.500 | 65.200 | 667,033 |
| 2024-12-03 | 69.850 | 72.000 | 69.850 | 70.400 | 65.107 | 1,466,720 |
| 2024-12-02 | 69.000 | 70.000 | 69.000 | 69.000 | 63.813 | 155,198 |
| 2024-11-29 | 67.000 | 70.000 | 66.150 | 69.000 | 63.813 | 287,639 |
| 2024-11-28 | 65.000 | 68.000 | 62.000 | 68.000 | 62.888 | 159,517 |
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.