Tharisa plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 1,360.00 | 1,399.00 | 1,331.00 | 1,350.00 | 1,350.00 | 9,190 |
| 2025-05-09 | 1,394.00 | 1,394.00 | 1,341.00 | 1,350.00 | 1,350.00 | 18,174 |
| 2025-05-08 | 1,368.00 | 1,394.00 | 1,340.00 | 1,340.00 | 1,340.00 | 5,036 |
| 2025-05-07 | 1,394.00 | 1,394.00 | 1,330.00 | 1,368.00 | 1,368.00 | 58,108 |
| 2025-05-06 | 1,399.00 | 1,399.00 | 1,321.00 | 1,330.00 | 1,330.00 | 3,873 |
| 2025-05-05 | 1,386.00 | 1,399.00 | 1,321.00 | 1,321.00 | 1,321.00 | 1,425 |
| 2025-05-02 | 1,340.00 | 1,395.00 | 1,320.00 | 1,320.00 | 1,320.00 | 8,519 |
| 2025-04-30 | 1,342.00 | 1,396.00 | 1,321.00 | 1,321.00 | 1,321.00 | 23,091 |
| 2025-04-29 | 1,300.00 | 1,400.00 | 1,300.00 | 1,331.00 | 1,331.00 | 107,302 |
| 2025-04-25 | 1,401.00 | 1,402.00 | 1,300.00 | 1,300.00 | 1,300.00 | 10,222 |
| 2025-04-24 | 1,338.00 | 1,401.00 | 1,338.00 | 1,351.00 | 1,351.00 | 2,067 |
| 2025-04-23 | 1,401.00 | 1,401.00 | 1,350.00 | 1,350.00 | 1,350.00 | 361 |
| 2025-04-22 | 1,385.00 | 1,402.00 | 1,336.00 | 1,346.00 | 1,346.00 | 8,998 |
| 2025-04-17 | 1,311.00 | 1,379.00 | 1,311.00 | 1,375.00 | 1,375.00 | 19,115 |
| 2025-04-16 | 1,320.00 | 1,380.00 | 1,320.00 | 1,380.00 | 1,380.00 | 69,150 |
| 2025-04-15 | 1,271.00 | 1,339.00 | 1,271.00 | 1,339.00 | 1,339.00 | 35,104 |
| 2025-04-14 | 1,323.00 | 1,323.00 | 1,249.00 | 1,310.00 | 1,310.00 | 7,294 |
| 2025-04-11 | 1,250.00 | 1,292.00 | 1,250.00 | 1,250.00 | 1,250.00 | 153,451 |
| 2025-04-10 | 1,292.00 | 1,307.00 | 1,248.00 | 1,248.00 | 1,248.00 | 55,544 |
| 2025-04-09 | 1,231.00 | 1,306.00 | 1,230.00 | 1,249.00 | 1,249.00 | 106,936 |
| 2025-04-08 | 1,324.00 | 1,324.00 | 1,245.00 | 1,255.00 | 1,255.00 | 328,237 |
| 2025-04-07 | 1,256.00 | 1,480.00 | 1,116.00 | 1,225.00 | 1,225.00 | 113,585 |
| 2025-04-04 | 1,396.00 | 1,480.00 | 1,256.00 | 1,350.00 | 1,350.00 | 38,673 |
| 2025-04-03 | 1,465.00 | 1,489.00 | 1,396.00 | 1,398.00 | 1,398.00 | 87,598 |
| 2025-04-02 | 1,483.00 | 1,490.00 | 1,440.00 | 1,441.00 | 1,441.00 | 42,401 |
| 2025-04-01 | 1,460.00 | 1,509.00 | 1,460.00 | 1,484.00 | 1,484.00 | 144,498 |
| 2025-03-31 | 1,500.00 | 1,510.00 | 1,451.00 | 1,509.00 | 1,509.00 | 8,496 |
| 2025-03-28 | 1,472.00 | 1,515.00 | 1,451.00 | 1,510.00 | 1,510.00 | 173,154 |
| 2025-03-27 | 1,499.00 | 1,499.00 | 1,451.00 | 1,495.00 | 1,495.00 | 7,287 |
| 2025-03-26 | 1,518.00 | 1,518.00 | 1,451.00 | 1,499.00 | 1,499.00 | 5,161 |
| 2025-03-25 | 1,520.00 | 1,520.00 | 1,450.00 | 1,450.00 | 1,450.00 | 82,904 |
| 2025-03-24 | 1,520.00 | 1,545.00 | 1,456.00 | 1,499.00 | 1,499.00 | 32,542 |
| 2025-03-20 | 1,525.00 | 1,540.00 | 1,457.00 | 1,520.00 | 1,520.00 | 885,731 |
| 2025-03-19 | 1,480.00 | 1,528.00 | 1,480.00 | 1,525.00 | 1,525.00 | 20,560 |
| 2025-03-18 | 1,540.00 | 1,542.00 | 1,455.00 | 1,455.00 | 1,455.00 | 86,486 |
| 2025-03-17 | 1,500.00 | 1,553.00 | 1,471.00 | 1,520.00 | 1,520.00 | 25,211 |
| 2025-03-14 | 1,495.00 | 1,495.00 | 1,411.00 | 1,485.00 | 1,485.00 | 14,120 |
| 2025-03-13 | 1,494.00 | 1,495.00 | 1,421.00 | 1,485.00 | 1,485.00 | 72,449 |
| 2025-03-12 | 1,450.00 | 1,495.00 | 1,411.00 | 1,439.00 | 1,439.00 | 31,025 |
| 2025-03-11 | 1,355.00 | 1,500.00 | 1,302.00 | 1,420.00 | 1,420.00 | 362,802 |
| 2025-03-10 | 1,338.00 | 1,355.00 | 1,261.00 | 1,355.00 | 1,355.00 | 308,507 |
| 2025-03-07 | 1,344.00 | 1,345.00 | 1,275.00 | 1,300.00 | 1,300.00 | 32,916 |
| 2025-03-06 | 1,325.00 | 1,355.00 | 1,275.00 | 1,300.00 | 1,300.00 | 110,178 |
| 2025-03-05 | 1,324.00 | 1,355.00 | 1,275.00 | 1,300.00 | 1,300.00 | 30,511 |
| 2025-03-04 | 1,324.00 | 1,324.00 | 1,290.00 | 1,324.00 | 1,324.00 | 6,551 |
| 2025-03-03 | 1,300.00 | 1,355.00 | 1,275.00 | 1,300.00 | 1,300.00 | 250,628 |
| 2025-02-28 | 1,300.00 | 1,330.00 | 1,280.00 | 1,300.00 | 1,300.00 | 98,141 |
| 2025-02-27 | 1,300.00 | 1,344.00 | 1,280.00 | 1,300.00 | 1,300.00 | 531,581 |
| 2025-02-26 | 1,323.00 | 1,365.00 | 1,281.00 | 1,290.00 | 1,290.00 | 309,900 |
| 2025-02-25 | 1,390.00 | 1,390.00 | 1,320.00 | 1,320.00 | 1,320.00 | 7,835 |
| 2025-02-24 | 1,390.00 | 1,390.00 | 1,321.00 | 1,360.00 | 1,360.00 | 30,337 |
| 2025-02-21 | 1,390.00 | 1,390.00 | 1,321.00 | 1,390.00 | 1,390.00 | 2,205 |
| 2025-02-20 | 1,369.00 | 1,390.00 | 1,321.00 | 1,390.00 | 1,390.00 | 4,478 |
| 2025-02-19 | 1,358.00 | 1,369.00 | 1,321.00 | 1,369.00 | 1,369.00 | 51,236 |
| 2025-02-18 | 1,336.00 | 1,369.00 | 1,321.00 | 1,369.00 | 1,369.00 | 30,199 |
| 2025-02-17 | 1,360.00 | 1,390.00 | 1,335.00 | 1,386.00 | 1,386.00 | 8,043 |
| 2025-02-14 | 1,300.00 | 1,390.00 | 1,300.00 | 1,390.00 | 1,390.00 | 11,353 |
| 2025-02-13 | 1,355.00 | 1,381.00 | 1,265.00 | 1,339.00 | 1,339.00 | 306,364 |
| 2025-02-12 | 1,350.00 | 1,370.00 | 1,283.00 | 1,355.00 | 1,355.00 | 2,623,637 |
| 2025-02-11 | 1,350.00 | 1,350.00 | 1,276.00 | 1,330.00 | 1,330.00 | 23,085 |
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.