Thalia Therapeutics Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.475	0.500	0.450	0.475	0.475	266,942
2025-05-22	0.475	0.500	0.450	0.475	0.475	445,967
2025-05-21	0.475	0.500	0.450	0.475	0.475	1,028,732
2025-05-20	0.475	0.500	0.475	0.475	0.475	89,540
2025-05-19	0.475	0.550	0.450	0.480	0.480	2,267,042
2025-05-16	0.475	0.500	0.450	0.475	0.475	12,924
2025-05-15	0.475	0.500	0.450	0.475	0.475	719,990
2025-05-14	0.475	0.500	0.450	0.475	0.475	55,496
2025-05-13	0.550	0.600	0.470	0.475	0.475	6,863,706
2025-05-12	0.575	0.600	0.550	0.550	0.550	1,001,556
2025-05-09	0.510	0.550	0.500	0.525	0.525	2,494,659
2025-05-08	0.485	0.550	0.470	0.510	0.510	2,923,055
2025-05-07	0.425	0.500	0.400	0.485	0.485	9,961,050
2025-05-06	0.425	0.450	0.400	0.425	0.425	46,016
2025-05-02	0.425	0.450	0.404	0.425	0.425	13,148
2025-05-01	0.425	0.450	0.400	0.430	0.430	123,485
2025-04-30	0.425	0.450	0.404	0.425	0.425	4,941,450
2025-04-29	0.375	0.440	0.350	0.425	0.425	1,799,755
2025-04-28	0.375	0.400	0.360	0.375	0.375	1,904,287
2025-04-25	0.375	0.400	0.350	0.375	0.375	1,212,125
2025-04-24	0.375	0.400	0.350	0.375	0.375	676,182
2025-04-23	0.375	0.400	0.361	0.400	0.400	735,359
2025-04-22	0.375	0.400	0.360	0.375	0.375	1,221,225
2025-04-17	0.375	0.400	0.350	0.375	0.375	13,154,317
2025-04-16	0.375	0.400	0.350	0.375	0.375	5,060,512
2025-04-15	0.375	0.400	0.350	0.375	0.375	104,270
2025-04-14	0.375	0.400	0.355	0.375	0.375	653,363
2025-04-11	0.375	0.400	0.350	0.375	0.375	1,136,335
2025-04-10	0.375	0.400	0.350	0.375	0.375	2,309,993
2025-04-09	0.425	0.450	0.351	0.375	0.375	2,154,923
2025-04-08	0.425	0.450	0.400	0.450	0.450	168,063
2025-04-07	0.425	0.450	0.400	0.425	0.425	1,435,130
2025-04-04	0.425	0.450	0.400	0.425	0.425	5,739,565
2025-04-03	0.425	0.450	0.421	0.425	0.425	575,008
2025-04-02	0.425	0.450	0.400	0.425	0.425	717,440
2025-04-01	0.425	0.450	0.410	0.425	0.425	1,343,768
2025-03-31	0.470	0.470	0.405	0.425	0.425	2,313,473
2025-03-28	0.475	0.475	0.454	0.475	0.475	1,513,822
2025-03-27	0.475	0.500	0.450	0.475	0.475	7,574
2025-03-26	0.475	0.500	0.450	0.475	0.475	1,800
2025-03-25	0.475	0.500	0.450	0.475	0.475	28,554
2025-03-24	0.475	0.482	0.450	0.475	0.475	411,788
2025-03-21	0.475	0.500	0.475	0.475	0.475	3,400
2025-03-20	0.475	0.500	0.450	0.460	0.460	1,969,631
2025-03-19	0.475	0.500	0.450	0.475	0.475	1,489,591
2025-03-18	0.475	0.500	0.450	0.475	0.475	736,669
2025-03-17	0.475	0.500	0.452	0.475	0.475	274,358
2025-03-14	0.475	0.500	0.450	0.475	0.475	1,048,058
2025-03-13	0.475	0.500	0.450	0.475	0.475	693,785
2025-03-12	0.475	0.500	0.468	0.475	0.475	301,011
2025-03-11	0.500	0.550	0.450	0.475	0.475	3,714,591
2025-03-10	0.475	0.550	0.450	0.500	0.500	3,900,387
2025-03-07	0.500	0.500	0.450	0.500	0.500	1,565,697
2025-03-06	0.525	0.550	0.500	0.525	0.525	2,734
2025-03-05	0.525	0.550	0.500	0.525	0.525	44,750
2025-03-04	0.525	0.530	0.500	0.525	0.525	244,530
2025-03-03	0.525	0.550	0.500	0.525	0.525	116,186
2025-02-28	0.525	0.525	0.505	0.525	0.525	255,000
2025-02-27	0.525	0.550	0.450	0.525	0.525	1,257,699
2025-02-26	0.575	0.600	0.500	0.525	0.525	3,710,326

← NewerPage 7 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.