Tharisa plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 64.500 | 65.200 | 63.030 | 64.000 | 59.188 | 157,129 |
| 2024-11-26 | 65.000 | 67.000 | 62.000 | 63.500 | 58.726 | 231,872 |
| 2024-11-25 | 65.500 | 66.000 | 65.000 | 65.400 | 60.483 | 76,683 |
| 2024-11-22 | 66.000 | 66.950 | 65.000 | 66.000 | 61.038 | 115,945 |
| 2024-11-21 | 66.500 | 67.000 | 65.200 | 66.000 | 61.038 | 122,352 |
| 2024-11-20 | 67.000 | 67.000 | 66.000 | 66.500 | 61.501 | 83,495 |
| 2024-11-19 | 67.500 | 67.500 | 67.000 | 67.500 | 62.425 | 101,054 |
| 2024-11-18 | 68.000 | 68.000 | 67.000 | 67.500 | 62.425 | 59,189 |
| 2024-11-15 | 68.000 | 68.000 | 68.000 | 68.000 | 62.888 | 0 |
| 2024-11-14 | 69.000 | 69.000 | 67.200 | 68.000 | 62.888 | 80,126 |
| 2024-11-13 | 70.500 | 71.000 | 69.100 | 69.500 | 64.275 | 11,572 |
| 2024-11-12 | 71.000 | 72.000 | 69.300 | 70.500 | 65.200 | 27,275 |
| 2024-11-11 | 71.300 | 71.300 | 70.000 | 71.000 | 65.662 | 63,285 |
| 2024-11-08 | 71.500 | 71.500 | 71.200 | 71.500 | 66.125 | 36,382 |
| 2024-11-07 | 72.500 | 74.400 | 71.000 | 71.500 | 66.125 | 60,029 |
| 2024-11-06 | 72.500 | 73.000 | 72.000 | 72.500 | 67.049 | 150,385 |
| 2024-11-05 | 71.000 | 72.650 | 70.700 | 72.500 | 67.049 | 90,323 |
| 2024-11-04 | 69.500 | 71.700 | 69.350 | 71.000 | 65.662 | 45,507 |
| 2024-11-01 | 69.000 | 70.000 | 69.000 | 69.500 | 64.275 | 61,334 |
| 2024-10-31 | 68.500 | 70.000 | 68.000 | 69.000 | 63.813 | 417,517 |
| 2024-10-30 | 69.500 | 72.000 | 68.000 | 68.500 | 63.350 | 387,626 |
| 2024-10-29 | 68.000 | 71.000 | 67.000 | 69.500 | 64.275 | 687,092 |
| 2024-10-28 | 68.000 | 69.000 | 67.150 | 68.000 | 62.888 | 307,851 |
| 2024-10-25 | 68.000 | 69.000 | 67.000 | 68.000 | 62.888 | 248,501 |
| 2024-10-24 | 66.500 | 69.000 | 66.020 | 69.000 | 63.813 | 420,360 |
| 2024-10-23 | 65.000 | 66.000 | 65.000 | 66.000 | 61.038 | 722,682 |
| 2024-10-22 | 65.000 | 65.500 | 64.040 | 65.000 | 60.113 | 49,439 |
| 2024-10-21 | 66.500 | 67.000 | 64.000 | 66.000 | 61.038 | 648,733 |
| 2024-10-18 | 67.500 | 68.000 | 65.050 | 67.000 | 61.963 | 185,220 |
| 2024-10-17 | 67.500 | 67.550 | 67.000 | 67.500 | 62.425 | 182,020 |
| 2024-10-16 | 67.500 | 68.000 | 67.000 | 67.500 | 62.425 | 134,841 |
| 2024-10-15 | 68.000 | 69.000 | 66.000 | 66.000 | 61.038 | 96,646 |
| 2024-10-14 | 68.000 | 69.000 | 67.000 | 67.000 | 61.963 | 283,211 |
| 2024-10-11 | 69.000 | 70.000 | 67.200 | 67.200 | 62.148 | 332,443 |
| 2024-10-10 | 68.000 | 70.900 | 66.420 | 69.600 | 64.367 | 718,874 |
| 2024-10-09 | 71.000 | 71.000 | 68.000 | 68.000 | 62.888 | 209,979 |
| 2024-10-08 | 74.000 | 74.000 | 71.000 | 71.000 | 65.662 | 184,273 |
| 2024-10-07 | 75.500 | 76.000 | 72.000 | 72.000 | 66.587 | 100,741 |
| 2024-10-04 | 76.000 | 76.000 | 75.000 | 76.000 | 70.286 | 39,268 |
| 2024-10-03 | 76.000 | 76.000 | 75.000 | 76.000 | 70.286 | 117,318 |
| 2024-10-02 | 76.500 | 77.000 | 75.000 | 75.000 | 69.361 | 329,097 |
| 2024-10-01 | 77.000 | 77.000 | 76.000 | 76.500 | 70.749 | 127,438 |
| 2024-09-30 | 78.000 | 78.000 | 76.210 | 78.000 | 72.136 | 131,947 |
| 2024-09-27 | 77.500 | 79.000 | 77.350 | 78.000 | 72.136 | 405,653 |
| 2024-09-26 | 75.500 | 78.000 | 74.500 | 77.500 | 71.674 | 160,501 |
| 2024-09-25 | 75.500 | 76.000 | 74.000 | 75.500 | 69.824 | 124,454 |
| 2024-09-24 | 75.500 | 77.000 | 74.000 | 75.500 | 69.824 | 70,937 |
| 2024-09-23 | 75.500 | 76.850 | 74.000 | 75.500 | 69.824 | 11,236 |
| 2024-09-20 | 75.500 | 76.000 | 75.150 | 76.000 | 70.286 | 54,075 |
| 2024-09-19 | 74.500 | 76.000 | 74.200 | 75.000 | 69.361 | 141,905 |
| 2024-09-18 | 74.000 | 75.000 | 73.400 | 74.000 | 68.437 | 125,889 |
| 2024-09-17 | 72.500 | 74.000 | 72.500 | 74.000 | 68.437 | 137,669 |
| 2024-09-16 | 72.000 | 73.000 | 72.000 | 73.000 | 67.512 | 162,377 |
| 2024-09-13 | 72.000 | 73.000 | 71.700 | 72.000 | 66.587 | 710,902 |
| 2024-09-12 | 72.000 | 73.000 | 71.000 | 71.000 | 65.662 | 341,765 |
| 2024-09-11 | 72.000 | 72.400 | 71.420 | 72.000 | 66.587 | 48,924 |
| 2024-09-10 | 72.000 | 73.000 | 71.688 | 72.000 | 66.587 | 201,404 |
| 2024-09-09 | 72.000 | 73.000 | 71.000 | 72.000 | 66.587 | 70,619 |
| 2024-09-06 | 71.770 | 73.000 | 71.770 | 72.000 | 66.587 | 481,941 |
| 2024-09-05 | 73.000 | 73.000 | 70.000 | 71.000 | 65.662 | 217,868 |
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.