Tharisa plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 2,081.00 | 2,081.00 | 2,049.00 | 2,049.00 | 2,049.00 | 8,575 |
| 2025-08-04 | 2,200.00 | 2,200.00 | 2,080.00 | 2,085.00 | 2,085.00 | 143,537 |
| 2025-08-01 | 2,161.00 | 2,166.00 | 2,100.00 | 2,115.00 | 2,115.00 | 45,621 |
| 2025-07-31 | 2,180.00 | 2,180.00 | 2,150.00 | 2,150.00 | 2,150.00 | 43,183 |
| 2025-07-30 | 2,220.00 | 2,220.00 | 2,183.00 | 2,184.00 | 2,184.00 | 32,358 |
| 2025-07-29 | 2,234.00 | 2,250.00 | 2,180.00 | 2,203.00 | 2,203.00 | 2,900 |
| 2025-07-28 | 2,201.00 | 2,261.00 | 2,180.00 | 2,249.00 | 2,249.00 | 81,855 |
| 2025-07-25 | 2,223.00 | 2,297.00 | 2,180.00 | 2,180.00 | 2,180.00 | 36,771 |
| 2025-07-24 | 2,310.00 | 2,310.00 | 2,200.00 | 2,220.00 | 2,220.00 | 27,060 |
| 2025-07-23 | 2,301.00 | 2,301.00 | 2,253.00 | 2,253.00 | 2,253.00 | 29,057 |
| 2025-07-22 | 2,331.00 | 2,331.00 | 2,280.00 | 2,301.00 | 2,301.00 | 15,504 |
| 2025-07-21 | 2,247.00 | 2,315.00 | 2,201.00 | 2,300.00 | 2,300.00 | 312,078 |
| 2025-07-18 | 2,200.00 | 2,240.00 | 2,164.00 | 2,240.00 | 2,240.00 | 167,128 |
| 2025-07-17 | 2,150.00 | 2,163.00 | 2,108.00 | 2,163.00 | 2,163.00 | 141,015 |
| 2025-07-16 | 2,107.00 | 2,150.00 | 2,103.00 | 2,150.00 | 2,150.00 | 116,206 |
| 2025-07-15 | 2,060.00 | 2,142.00 | 2,060.00 | 2,125.00 | 2,125.00 | 61,339 |
| 2025-07-14 | 2,076.00 | 2,120.00 | 2,070.00 | 2,096.00 | 2,096.00 | 2,769 |
| 2025-07-11 | 2,085.00 | 2,111.00 | 2,025.00 | 2,071.00 | 2,071.00 | 59,456 |
| 2025-07-10 | 2,056.00 | 2,086.00 | 2,042.00 | 2,064.00 | 2,064.00 | 2,226 |
| 2025-07-09 | 2,067.00 | 2,067.00 | 2,005.00 | 2,020.00 | 2,020.00 | 167,252 |
| 2025-07-08 | 2,094.00 | 2,127.00 | 2,063.00 | 2,066.00 | 2,066.00 | 54,812 |
| 2025-07-07 | 2,129.00 | 2,129.00 | 2,061.00 | 2,100.00 | 2,100.00 | 40,522 |
| 2025-07-04 | 2,099.00 | 2,122.00 | 2,075.00 | 2,122.00 | 2,122.00 | 75,776 |
| 2025-07-03 | 2,070.00 | 2,121.00 | 2,046.00 | 2,078.00 | 2,078.00 | 50,152 |
| 2025-07-02 | 2,082.00 | 2,101.00 | 2,043.00 | 2,080.00 | 2,080.00 | 38,883 |
| 2025-07-01 | 2,074.00 | 2,090.00 | 2,021.00 | 2,090.00 | 2,090.00 | 94,256 |
| 2025-06-30 | 2,069.00 | 2,075.00 | 2,020.00 | 2,069.00 | 2,069.00 | 31,479 |
| 2025-06-27 | 2,018.00 | 2,080.00 | 2,018.00 | 2,069.00 | 2,069.00 | 179,869 |
| 2025-06-26 | 1,999.00 | 2,020.00 | 1,919.00 | 2,016.00 | 2,016.00 | 290,765 |
| 2025-06-25 | 1,950.00 | 1,999.00 | 1,900.00 | 1,999.00 | 1,999.00 | 101,319 |
| 2025-06-24 | 1,951.00 | 1,974.00 | 1,891.00 | 1,905.00 | 1,905.00 | 48,838 |
| 2025-06-23 | 1,937.00 | 1,950.00 | 1,891.00 | 1,945.00 | 1,945.00 | 51,500 |
| 2025-06-20 | 1,949.00 | 1,949.00 | 1,890.00 | 1,892.00 | 1,892.00 | 45,715 |
| 2025-06-19 | 1,831.00 | 1,949.00 | 1,831.00 | 1,921.00 | 1,921.00 | 43,244 |
| 2025-06-18 | 1,825.00 | 1,906.00 | 1,825.00 | 1,826.00 | 1,826.00 | 57,820 |
| 2025-06-17 | 1,999.00 | 2,029.00 | 1,821.00 | 1,825.00 | 1,825.00 | 143,417 |
| 2025-06-13 | 2,025.00 | 2,029.00 | 1,965.00 | 1,965.00 | 1,965.00 | 101,271 |
| 2025-06-12 | 1,955.00 | 2,029.00 | 1,941.00 | 2,011.00 | 2,011.00 | 373,653 |
| 2025-06-11 | 1,950.00 | 1,977.00 | 1,913.00 | 1,926.00 | 1,926.00 | 211,293 |
| 2025-06-10 | 1,906.00 | 1,977.00 | 1,906.00 | 1,941.00 | 1,941.00 | 108,106 |
| 2025-06-09 | 1,800.00 | 1,980.00 | 1,799.00 | 1,944.00 | 1,944.00 | 180,129 |
| 2025-06-06 | 1,760.00 | 1,799.00 | 1,711.00 | 1,799.00 | 1,799.00 | 92,037 |
| 2025-06-05 | 1,676.00 | 1,750.00 | 1,624.00 | 1,750.00 | 1,750.00 | 111,486 |
| 2025-06-04 | 1,655.00 | 1,689.00 | 1,642.00 | 1,660.00 | 1,660.00 | 19,045 |
| 2025-06-03 | 1,637.00 | 1,650.00 | 1,576.00 | 1,630.00 | 1,630.00 | 99,681 |
| 2025-06-02 | 1,645.00 | 1,645.00 | 1,560.00 | 1,607.00 | 1,607.00 | 286,595 |
| 2025-05-30 | 1,588.00 | 1,655.00 | 1,567.00 | 1,615.00 | 1,615.00 | 133,798 |
| 2025-05-29 | 1,545.00 | 1,588.00 | 1,501.00 | 1,588.00 | 1,588.00 | 230,307 |
| 2025-05-28 | 1,539.00 | 1,545.00 | 1,478.00 | 1,542.00 | 1,542.00 | 112,407 |
| 2025-05-27 | 1,471.00 | 1,540.00 | 1,471.00 | 1,535.00 | 1,535.00 | 7,009 |
| 2025-05-26 | 1,471.00 | 1,548.00 | 1,471.00 | 1,540.00 | 1,540.00 | 20,110 |
| 2025-05-23 | 1,500.00 | 1,530.00 | 1,460.00 | 1,520.00 | 1,520.00 | 237,900 |
| 2025-05-22 | 1,459.00 | 1,520.00 | 1,408.00 | 1,500.00 | 1,500.00 | 230,397 |
| 2025-05-21 | 1,385.00 | 1,452.00 | 1,351.00 | 1,452.00 | 1,452.00 | 76,843 |
| 2025-05-20 | 1,388.00 | 1,388.00 | 1,310.00 | 1,310.00 | 1,310.00 | 12,373 |
| 2025-05-19 | 1,450.00 | 1,450.00 | 1,350.00 | 1,350.00 | 1,350.00 | 31,264 |
| 2025-05-16 | 1,464.00 | 1,465.00 | 1,416.00 | 1,465.00 | 1,465.00 | 54,521 |
| 2025-05-15 | 1,401.00 | 1,464.00 | 1,401.00 | 1,462.00 | 1,462.00 | 2,169 |
| 2025-05-14 | 1,385.00 | 1,455.00 | 1,381.00 | 1,430.00 | 1,430.00 | 130,598 |
| 2025-05-13 | 1,402.00 | 1,410.00 | 1,340.00 | 1,385.00 | 1,385.00 | 29,249 |
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.