Tharisa plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 77.500 | 77.700 | 77.000 | 77.200 | 70.310 | 193,216 |
| 2024-06-10 | 77.000 | 77.900 | 76.200 | 77.000 | 70.128 | 118,106 |
| 2024-06-07 | 77.000 | 77.000 | 76.500 | 77.000 | 70.128 | 347,844 |
| 2024-06-06 | 76.500 | 77.000 | 76.050 | 77.000 | 70.128 | 335,297 |
| 2024-06-05 | 76.500 | 77.000 | 76.500 | 76.500 | 69.672 | 219,150 |
| 2024-06-04 | 76.500 | 77.000 | 76.000 | 76.000 | 69.217 | 83,872 |
| 2024-06-03 | 77.500 | 78.000 | 76.000 | 77.000 | 70.128 | 359,901 |
| 2024-05-31 | 77.000 | 78.000 | 76.407 | 77.500 | 70.583 | 325,133 |
| 2024-05-30 | 77.000 | 79.600 | 76.000 | 79.600 | 72.496 | 309,339 |
| 2024-05-29 | 77.000 | 78.000 | 76.000 | 77.000 | 70.128 | 195,516 |
| 2024-05-28 | 76.500 | 78.000 | 76.080 | 78.000 | 71.039 | 133,123 |
| 2024-05-24 | 75.500 | 77.000 | 74.000 | 76.500 | 69.672 | 1,119,137 |
| 2024-05-23 | 76.000 | 76.450 | 74.250 | 75.800 | 69.035 | 565,772 |
| 2024-05-22 | 76.000 | 77.000 | 75.250 | 75.500 | 68.762 | 172,908 |
| 2024-05-21 | 75.000 | 77.000 | 73.000 | 76.000 | 69.217 | 758,747 |
| 2024-05-20 | 75.000 | 77.000 | 74.612 | 77.000 | 70.128 | 93,340 |
| 2024-05-17 | 73.000 | 77.000 | 72.870 | 75.000 | 68.306 | 307,441 |
| 2024-05-16 | 71.250 | 74.000 | 71.250 | 73.000 | 66.485 | 178,546 |
| 2024-05-15 | 71.000 | 72.000 | 70.600 | 71.000 | 64.663 | 96,232 |
| 2024-05-14 | 71.000 | 72.000 | 69.300 | 71.800 | 65.392 | 257,675 |
| 2024-05-13 | 70.000 | 71.800 | 70.000 | 71.000 | 64.663 | 176,932 |
| 2024-05-10 | 69.000 | 71.000 | 69.000 | 70.000 | 63.753 | 169,752 |
| 2024-05-09 | 68.500 | 70.000 | 68.000 | 69.000 | 62.842 | 86,157 |
| 2024-05-08 | 68.500 | 69.150 | 67.000 | 68.500 | 62.386 | 201,854 |
| 2024-05-07 | 68.500 | 69.000 | 67.998 | 69.000 | 62.842 | 223,050 |
| 2024-05-03 | 68.000 | 69.000 | 68.000 | 68.500 | 62.386 | 35,246 |
| 2024-05-02 | 68.500 | 68.500 | 67.600 | 68.500 | 62.386 | 95,822 |
| 2024-05-01 | 68.000 | 69.000 | 67.500 | 68.500 | 62.386 | 137,022 |
| 2024-04-30 | 68.500 | 69.000 | 67.000 | 68.000 | 61.931 | 180,717 |
| 2024-04-29 | 67.500 | 69.000 | 67.000 | 68.500 | 62.386 | 348,515 |
| 2024-04-26 | 67.500 | 68.000 | 66.000 | 68.000 | 61.931 | 223,939 |
| 2024-04-25 | 68.000 | 68.200 | 66.300 | 67.000 | 61.020 | 186,283 |
| 2024-04-24 | 68.000 | 68.000 | 67.000 | 68.000 | 61.931 | 36,078 |
| 2024-04-23 | 68.000 | 68.000 | 67.000 | 68.000 | 61.931 | 64,867 |
| 2024-04-22 | 67.000 | 69.000 | 67.000 | 68.000 | 61.931 | 78,750 |
| 2024-04-19 | 66.500 | 67.400 | 66.320 | 67.000 | 61.020 | 250,783 |
| 2024-04-18 | 66.500 | 66.590 | 66.250 | 66.500 | 60.565 | 44,763 |
| 2024-04-17 | 66.500 | 66.900 | 66.000 | 66.500 | 60.565 | 27,478 |
| 2024-04-16 | 67.000 | 67.800 | 66.000 | 67.000 | 61.020 | 424,728 |
| 2024-04-15 | 68.500 | 69.000 | 66.500 | 68.500 | 62.386 | 245,972 |
| 2024-04-12 | 65.369 | 69.000 | 65.369 | 66.000 | 60.110 | 375,074 |
| 2024-04-11 | 66.000 | 66.380 | 64.000 | 65.000 | 59.199 | 133,019 |
| 2024-04-10 | 66.500 | 66.980 | 64.000 | 66.000 | 60.110 | 700,884 |
| 2024-04-09 | 64.250 | 67.550 | 64.250 | 66.500 | 60.565 | 420,230 |
| 2024-04-08 | 64.000 | 65.000 | 63.000 | 64.000 | 58.288 | 346,674 |
| 2024-04-05 | 62.500 | 65.000 | 62.500 | 65.000 | 59.199 | 441,691 |
| 2024-04-04 | 61.000 | 63.400 | 61.000 | 63.400 | 57.742 | 287,663 |
| 2024-04-03 | 60.100 | 61.000 | 60.100 | 60.800 | 55.374 | 174,339 |
| 2024-04-02 | 58.000 | 61.000 | 57.900 | 59.500 | 54.190 | 356,234 |
| 2024-03-28 | 58.000 | 59.000 | 57.000 | 58.000 | 52.824 | 15,655 |
| 2024-03-27 | 58.500 | 59.900 | 57.550 | 58.000 | 52.824 | 172,078 |
| 2024-03-26 | 56.500 | 60.000 | 56.000 | 58.500 | 53.279 | 330,010 |
| 2024-03-25 | 55.000 | 56.000 | 54.100 | 55.500 | 50.547 | 173,290 |
| 2024-03-22 | 53.000 | 56.000 | 53.000 | 55.000 | 50.091 | 577,135 |
| 2024-03-21 | 53.000 | 55.500 | 53.000 | 53.000 | 48.270 | 151,697 |
| 2024-03-20 | 52.000 | 53.000 | 51.220 | 52.500 | 47.814 | 287,353 |
| 2024-03-19 | 52.000 | 52.180 | 51.100 | 52.000 | 47.359 | 99,099 |
| 2024-03-18 | 53.500 | 54.000 | 51.000 | 52.000 | 47.359 | 302,207 |
| 2024-03-15 | 51.500 | 55.000 | 51.000 | 55.000 | 50.091 | 448,085 |
| 2024-03-14 | 51.500 | 54.000 | 51.350 | 51.400 | 46.813 | 510,355 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-11 | 0.0187 GBP |
| 2026-02-26 | 0.0114 GBP |
| 2025-06-12 | 0.0112 GBP |
| 2025-02-27 | 0.0237 GBP |
| 2024-06-13 | 0.0118 GBP |
| 2024-02-29 | 0.0158 GBP |
| 2024-02-28 | 0.0200 GBP |
| 2023-06-08 | 0.0241 GBP |
| 2023-03-02 | 0.0326 GBP |
| 2022-06-16 | 0.0239 GBP |
| 2022-03-03 | 0.0375 GBP |
| 2021-06-17 | 0.0282 GBP |
| 2021-02-25 | 0.0262 GBP |
| 2020-02-13 | 0.0019 GBP |
| 2019-06-06 | 0.0039 GBP |
| 2019-02-14 | 0.0157 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.