Tharisa plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 1,380.00 | 1,412.00 | 1,345.00 | 1,410.00 | 1,410.00 | 17,247 |
| 2024-02-22 | 1,339.00 | 1,365.00 | 1,300.00 | 1,365.00 | 1,365.00 | 18,119 |
| 2024-02-21 | 1,339.00 | 1,349.00 | 1,305.00 | 1,338.00 | 1,338.00 | 2,883 |
| 2024-02-20 | 1,339.00 | 1,340.00 | 1,304.00 | 1,304.00 | 1,304.00 | 8,281 |
| 2024-02-19 | 1,304.00 | 1,340.00 | 1,304.00 | 1,339.00 | 1,339.00 | 38,737 |
| 2024-02-16 | 1,345.00 | 1,345.00 | 1,250.00 | 1,256.00 | 1,256.00 | 67,297 |
| 2024-02-15 | 1,351.00 | 1,400.00 | 1,350.00 | 1,400.00 | 1,400.00 | 17,185 |
| 2024-02-14 | 1,371.00 | 1,409.00 | 1,350.00 | 1,405.00 | 1,405.00 | 13,827 |
| 2024-02-13 | 1,390.00 | 1,390.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,532 |
| 2024-02-12 | 1,370.00 | 1,409.00 | 1,370.00 | 1,390.00 | 1,390.00 | 8,473 |
| 2024-02-09 | 1,376.00 | 1,419.00 | 1,350.00 | 1,410.00 | 1,410.00 | 36,494 |
| 2024-02-08 | 1,412.00 | 1,420.00 | 1,390.00 | 1,420.00 | 1,420.00 | 5,047 |
| 2024-02-07 | 1,474.00 | 1,484.00 | 1,405.00 | 1,425.00 | 1,425.00 | 14,649 |
| 2024-02-06 | 1,474.00 | 1,484.00 | 1,436.00 | 1,474.00 | 1,474.00 | 2,499 |
| 2024-02-05 | 1,484.00 | 1,484.00 | 1,440.00 | 1,459.00 | 1,459.00 | 12,117 |
| 2024-02-02 | 1,421.00 | 1,490.00 | 1,421.00 | 1,460.00 | 1,460.00 | 645 |
| 2024-02-01 | 1,488.00 | 1,488.00 | 1,430.00 | 1,430.00 | 1,430.00 | 386 |
| 2024-01-31 | 1,430.00 | 1,489.00 | 1,430.00 | 1,489.00 | 1,489.00 | 6,517 |
| 2024-01-30 | 1,479.00 | 1,479.00 | 1,426.00 | 1,478.00 | 1,478.00 | 3,188 |
| 2024-01-29 | 1,435.00 | 1,445.00 | 1,420.00 | 1,425.00 | 1,425.00 | 17,273 |
| 2024-01-26 | 1,450.00 | 1,460.00 | 1,440.00 | 1,455.00 | 1,455.00 | 23,512 |
| 2024-01-25 | 1,490.00 | 1,490.00 | 1,451.00 | 1,475.00 | 1,475.00 | 398 |
| 2024-01-24 | 1,504.00 | 1,522.00 | 1,455.00 | 1,500.00 | 1,500.00 | 18,272 |
| 2024-01-23 | 1,500.00 | 1,509.00 | 1,473.00 | 1,480.00 | 1,480.00 | 18,225 |
| 2024-01-22 | 1,482.00 | 1,522.00 | 1,450.00 | 1,500.00 | 1,500.00 | 85,956 |
| 2024-01-19 | 1,524.00 | 1,524.00 | 1,470.00 | 1,470.00 | 1,470.00 | 15,384 |
| 2024-01-18 | 1,470.00 | 1,525.00 | 1,470.00 | 1,495.00 | 1,495.00 | 10,571 |
| 2024-01-17 | 1,469.00 | 1,500.00 | 1,469.00 | 1,499.00 | 1,499.00 | 8,339 |
| 2024-01-16 | 1,483.00 | 1,500.00 | 1,483.00 | 1,485.00 | 1,485.00 | 4,543 |
| 2024-01-15 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,637 |
| 2024-01-12 | 1,498.00 | 1,524.00 | 1,471.00 | 1,498.00 | 1,498.00 | 1,286 |
| 2024-01-11 | 1,488.00 | 1,524.00 | 1,478.00 | 1,498.00 | 1,498.00 | 3,524 |
| 2024-01-10 | 1,466.00 | 1,530.00 | 1,466.00 | 1,500.00 | 1,500.00 | 37 |
| 2024-01-09 | 1,499.00 | 1,500.00 | 1,466.00 | 1,500.00 | 1,500.00 | 32,472 |
| 2024-01-08 | 1,534.00 | 1,549.00 | 1,465.00 | 1,465.00 | 1,465.00 | 4,588 |
| 2024-01-05 | 1,507.00 | 1,550.00 | 1,496.00 | 1,539.00 | 1,539.00 | 1,624 |
| 2024-01-04 | 1,550.00 | 1,550.00 | 1,510.00 | 1,511.00 | 1,511.00 | 4,795 |
| 2024-01-03 | 1,579.00 | 1,579.00 | 1,511.00 | 1,550.00 | 1,550.00 | 15,375 |
| 2024-01-02 | 1,507.00 | 1,600.00 | 1,507.00 | 1,560.00 | 1,560.00 | 95,227 |
| 2023-12-29 | 1,511.00 | 1,511.00 | 1,511.00 | 1,511.00 | 1,511.00 | 39 |
| 2023-12-28 | 1,507.00 | 1,549.00 | 1,507.00 | 1,549.00 | 1,549.00 | 193 |
| 2023-12-27 | 1,405.00 | 1,553.00 | 1,405.00 | 1,530.00 | 1,530.00 | 267,620 |
| 2023-12-22 | 1,500.00 | 1,500.00 | 1,420.00 | 1,500.00 | 1,500.00 | 127,681 |
| 2023-12-21 | 1,500.00 | 1,500.00 | 1,489.00 | 1,500.00 | 1,500.00 | 25,303 |
| 2023-12-20 | 1,499.00 | 1,500.00 | 1,487.00 | 1,500.00 | 1,500.00 | 377,833 |
| 2023-12-19 | 1,499.00 | 1,499.00 | 1,439.00 | 1,480.00 | 1,480.00 | 100,701 |
| 2023-12-18 | 1,499.00 | 1,499.00 | 1,450.00 | 1,455.00 | 1,455.00 | 212,675 |
| 2023-12-14 | 1,430.00 | 1,499.00 | 1,390.00 | 1,450.00 | 1,450.00 | 83,264 |
| 2023-12-13 | 1,431.00 | 1,459.00 | 1,430.00 | 1,430.00 | 1,430.00 | 33,256 |
| 2023-12-12 | 1,450.00 | 1,460.00 | 1,450.00 | 1,460.00 | 1,460.00 | 196 |
| 2023-12-11 | 1,459.00 | 1,460.00 | 1,420.00 | 1,450.00 | 1,450.00 | 7,455 |
| 2023-12-08 | 1,439.00 | 1,448.00 | 1,400.00 | 1,440.00 | 1,440.00 | 31,675 |
| 2023-12-07 | 1,418.00 | 1,450.00 | 1,361.00 | 1,420.00 | 1,420.00 | 41,713 |
| 2023-12-06 | 1,499.00 | 1,499.00 | 1,322.00 | 1,419.00 | 1,419.00 | 116,504 |
| 2023-12-05 | 1,498.00 | 1,499.00 | 1,435.00 | 1,435.00 | 1,435.00 | 109,600 |
| 2023-12-04 | 1,499.00 | 1,499.00 | 1,440.00 | 1,440.00 | 1,440.00 | 276,321 |
| 2023-12-01 | 1,484.00 | 1,500.00 | 1,421.00 | 1,500.00 | 1,500.00 | 1,705 |
| 2023-11-30 | 1,439.00 | 1,500.00 | 1,401.00 | 1,500.00 | 1,500.00 | 17,841 |
| 2023-11-29 | 1,474.00 | 1,474.00 | 1,425.00 | 1,450.00 | 1,450.00 | 1,751 |
| 2023-11-28 | 1,474.00 | 1,474.00 | 1,407.00 | 1,450.00 | 1,450.00 | 156,237 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-07 | 58.3596 ZAC |
| 2023-03-01 | 69.0348 ZAC |
| 2022-06-14 | 47.3004 ZAC |
| 2022-03-02 | 80.6295 ZAC |
| 2021-06-15 | 55.4080 ZAC |
| 2021-02-24 | 53.1751 ZAC |
| 2020-02-12 | 3.7043 ZAC |
| 2019-06-05 | 7.1270 ZAC |
| 2019-02-13 | 27.9446 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.