Tharisa plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 1,373.00 | 1,388.00 | 1,245.00 | 1,350.00 | 1,350.00 | 110,044 |
| 2025-02-07 | 1,370.00 | 1,388.00 | 1,321.00 | 1,374.00 | 1,374.00 | 34,631 |
| 2025-02-06 | 1,390.00 | 1,390.00 | 1,321.00 | 1,378.00 | 1,378.00 | 4,298 |
| 2025-02-05 | 1,385.00 | 1,390.00 | 1,326.00 | 1,374.00 | 1,374.00 | 69,818 |
| 2025-02-04 | 1,390.00 | 1,390.00 | 1,321.00 | 1,385.00 | 1,385.00 | 4,922 |
| 2025-02-03 | 1,385.00 | 1,390.00 | 1,320.00 | 1,387.00 | 1,387.00 | 23,784 |
| 2025-01-31 | 1,360.00 | 1,385.00 | 1,340.00 | 1,360.00 | 1,360.00 | 138,717 |
| 2025-01-30 | 1,350.00 | 1,385.00 | 1,321.00 | 1,385.00 | 1,385.00 | 58,668 |
| 2025-01-29 | 1,350.00 | 1,350.00 | 1,320.00 | 1,350.00 | 1,350.00 | 1,452 |
| 2025-01-28 | 1,335.00 | 1,350.00 | 1,320.00 | 1,325.00 | 1,325.00 | 74,386 |
| 2025-01-27 | 1,385.00 | 1,385.00 | 1,335.00 | 1,350.00 | 1,350.00 | 46,057 |
| 2025-01-24 | 1,405.00 | 1,420.00 | 1,351.00 | 1,385.00 | 1,385.00 | 44,275 |
| 2025-01-23 | 1,425.00 | 1,460.00 | 1,399.00 | 1,405.00 | 1,405.00 | 17,976 |
| 2025-01-22 | 1,459.00 | 1,495.00 | 1,434.00 | 1,450.00 | 1,450.00 | 33,399 |
| 2025-01-21 | 1,495.00 | 1,495.00 | 1,434.00 | 1,434.00 | 1,434.00 | 45,103 |
| 2025-01-20 | 1,490.00 | 1,500.00 | 1,441.00 | 1,495.00 | 1,495.00 | 41,814 |
| 2025-01-17 | 1,495.00 | 1,495.00 | 1,455.00 | 1,466.00 | 1,466.00 | 5,278 |
| 2025-01-16 | 1,494.00 | 1,494.00 | 1,455.00 | 1,490.00 | 1,490.00 | 12,428 |
| 2025-01-15 | 1,525.00 | 1,525.00 | 1,455.00 | 1,495.00 | 1,495.00 | 27,981 |
| 2025-01-14 | 1,486.00 | 1,530.00 | 1,480.00 | 1,515.00 | 1,515.00 | 16,631 |
| 2025-01-13 | 1,574.00 | 1,574.00 | 1,487.00 | 1,530.00 | 1,530.00 | 22,429 |
| 2025-01-10 | 1,515.00 | 1,574.00 | 1,515.00 | 1,573.00 | 1,573.00 | 11,770 |
| 2025-01-09 | 1,516.00 | 1,550.00 | 1,515.00 | 1,550.00 | 1,550.00 | 12,187 |
| 2025-01-08 | 1,549.00 | 1,575.00 | 1,516.00 | 1,550.00 | 1,550.00 | 18,575 |
| 2025-01-07 | 1,606.00 | 1,606.00 | 1,515.00 | 1,524.00 | 1,524.00 | 16,692 |
| 2025-01-06 | 1,530.00 | 1,550.00 | 1,516.00 | 1,545.00 | 1,545.00 | 1,668 |
| 2025-01-03 | 1,545.00 | 1,575.00 | 1,545.00 | 1,545.00 | 1,545.00 | 2,148 |
| 2025-01-02 | 1,599.00 | 1,599.00 | 1,545.00 | 1,575.00 | 1,575.00 | 5,183 |
| 2024-12-31 | 1,622.00 | 1,630.00 | 1,545.00 | 1,622.00 | 1,622.00 | 3,654 |
| 2024-12-30 | 1,643.00 | 1,643.00 | 1,545.00 | 1,545.00 | 1,545.00 | 14,885 |
| 2024-12-27 | 1,643.00 | 1,643.00 | 1,600.00 | 1,643.00 | 1,643.00 | 79 |
| 2024-12-24 | 1,643.00 | 1,643.00 | 1,640.00 | 1,640.00 | 1,640.00 | 102 |
| 2024-12-23 | 1,638.00 | 1,645.00 | 1,600.00 | 1,643.00 | 1,643.00 | 3,315 |
| 2024-12-20 | 1,635.00 | 1,635.00 | 1,546.00 | 1,635.00 | 1,635.00 | 11,339 |
| 2024-12-19 | 1,637.00 | 1,637.00 | 1,545.00 | 1,545.00 | 1,545.00 | 4,488 |
| 2024-12-18 | 1,600.00 | 1,625.00 | 1,600.00 | 1,600.00 | 1,600.00 | 3,076 |
| 2024-12-17 | 1,576.00 | 1,600.00 | 1,546.00 | 1,546.00 | 1,546.00 | 6,149 |
| 2024-12-13 | 1,576.00 | 1,600.00 | 1,575.00 | 1,600.00 | 1,600.00 | 41,098 |
| 2024-12-12 | 1,649.00 | 1,650.00 | 1,576.00 | 1,580.00 | 1,580.00 | 35,051 |
| 2024-12-11 | 1,649.00 | 1,649.00 | 1,585.00 | 1,649.00 | 1,649.00 | 22,535 |
| 2024-12-10 | 1,625.00 | 1,644.00 | 1,590.00 | 1,639.00 | 1,639.00 | 5,917 |
| 2024-12-09 | 1,600.00 | 1,625.00 | 1,600.00 | 1,620.00 | 1,620.00 | 43,782 |
| 2024-12-06 | 1,615.00 | 1,625.00 | 1,600.00 | 1,612.00 | 1,612.00 | 24,609 |
| 2024-12-05 | 1,615.00 | 1,615.00 | 1,600.00 | 1,615.00 | 1,615.00 | 2,363 |
| 2024-12-04 | 1,620.00 | 1,620.00 | 1,605.00 | 1,605.00 | 1,605.00 | 1,215 |
| 2024-12-03 | 1,639.00 | 1,650.00 | 1,610.00 | 1,620.00 | 1,620.00 | 21,919 |
| 2024-12-02 | 1,650.00 | 1,650.00 | 1,590.00 | 1,640.00 | 1,640.00 | 3,122 |
| 2024-11-29 | 1,606.00 | 1,670.00 | 1,544.00 | 1,615.00 | 1,615.00 | 22,127 |
| 2024-11-28 | 1,505.00 | 1,596.00 | 1,505.00 | 1,585.00 | 1,585.00 | 33,576 |
| 2024-11-27 | 1,479.00 | 1,500.00 | 1,470.00 | 1,500.00 | 1,500.00 | 7,743 |
| 2024-11-26 | 1,455.00 | 1,499.00 | 1,440.00 | 1,480.00 | 1,480.00 | 8,321 |
| 2024-11-25 | 1,521.00 | 1,549.00 | 1,301.00 | 1,490.00 | 1,490.00 | 70,749 |
| 2024-11-22 | 1,575.00 | 1,575.00 | 1,530.00 | 1,530.00 | 1,530.00 | 18,963 |
| 2024-11-21 | 1,569.00 | 1,575.00 | 1,537.00 | 1,575.00 | 1,575.00 | 88,386 |
| 2024-11-20 | 1,579.00 | 1,579.00 | 1,530.00 | 1,570.00 | 1,570.00 | 6,703 |
| 2024-11-19 | 1,595.00 | 1,624.00 | 1,550.00 | 1,552.00 | 1,552.00 | 47,310 |
| 2024-11-18 | 1,615.00 | 1,615.00 | 1,561.00 | 1,595.00 | 1,595.00 | 58,302 |
| 2024-11-15 | 1,614.00 | 1,614.00 | 1,560.00 | 1,560.00 | 1,560.00 | 15,094 |
| 2024-11-14 | 1,600.00 | 1,619.00 | 1,575.00 | 1,575.00 | 1,575.00 | 32,487 |
| 2024-11-13 | 1,601.00 | 1,629.00 | 1,599.00 | 1,628.00 | 1,628.00 | 59,716 |
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.