Tharisa plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 49.500 | 52.000 | 49.000 | 52.000 | 47.359 | 444,235 |
| 2024-03-12 | 49.500 | 50.000 | 48.000 | 50.000 | 45.538 | 810,262 |
| 2024-03-11 | 50.000 | 50.400 | 49.000 | 50.000 | 45.538 | 245,195 |
| 2024-03-08 | 48.500 | 50.700 | 48.000 | 49.000 | 44.627 | 1,278,277 |
| 2024-03-07 | 47.500 | 50.000 | 47.410 | 49.000 | 44.627 | 1,016,171 |
| 2024-03-06 | 47.500 | 48.100 | 47.000 | 47.500 | 43.261 | 983,577 |
| 2024-03-05 | 48.500 | 50.000 | 47.500 | 47.500 | 43.261 | 609,062 |
| 2024-03-04 | 51.000 | 52.000 | 48.000 | 48.000 | 43.716 | 455,953 |
| 2024-03-01 | 51.500 | 52.000 | 50.000 | 50.800 | 46.266 | 98,276 |
| 2024-02-29 | 52.450 | 52.450 | 51.000 | 51.000 | 46.448 | 625,826 |
| 2024-02-28 | 55.500 | 56.000 | 52.000 | 52.500 | 46.372 | 334,577 |
| 2024-02-27 | 56.500 | 57.000 | 55.250 | 55.800 | 47.520 | 243,221 |
| 2024-02-26 | 57.000 | 58.000 | 55.000 | 58.000 | 49.394 | 28,074 |
| 2024-02-23 | 55.500 | 58.000 | 55.100 | 58.000 | 49.394 | 545,764 |
| 2024-02-22 | 56.000 | 56.800 | 55.000 | 55.500 | 47.265 | 633,377 |
| 2024-02-21 | 56.052 | 56.052 | 55.000 | 56.000 | 47.690 | 95,602 |
| 2024-02-20 | 56.500 | 56.950 | 56.000 | 56.400 | 48.031 | 489,528 |
| 2024-02-19 | 56.500 | 57.000 | 56.000 | 56.500 | 48.116 | 71,400 |
| 2024-02-16 | 58.500 | 59.000 | 56.000 | 56.500 | 48.116 | 220,271 |
| 2024-02-15 | 58.500 | 58.990 | 57.300 | 58.500 | 49.819 | 138,451 |
| 2024-02-14 | 58.500 | 58.500 | 58.000 | 58.500 | 49.819 | 78,106 |
| 2024-02-13 | 58.500 | 59.000 | 58.000 | 58.000 | 49.394 | 136,346 |
| 2024-02-12 | 58.500 | 58.850 | 58.000 | 58.000 | 49.394 | 232,303 |
| 2024-02-09 | 58.500 | 58.990 | 58.000 | 58.500 | 49.819 | 341,615 |
| 2024-02-08 | 57.500 | 59.000 | 57.000 | 59.000 | 50.245 | 452,594 |
| 2024-02-07 | 61.500 | 62.000 | 57.000 | 58.000 | 49.394 | 1,660,368 |
| 2024-02-06 | 62.000 | 62.000 | 61.000 | 61.400 | 52.289 | 271,897 |
| 2024-02-05 | 62.000 | 62.000 | 61.100 | 62.000 | 52.800 | 114,504 |
| 2024-02-02 | 62.000 | 64.000 | 61.000 | 62.000 | 52.800 | 189,527 |
| 2024-02-01 | 62.050 | 62.800 | 62.050 | 62.400 | 53.141 | 49,935 |
| 2024-01-31 | 61.550 | 62.000 | 61.550 | 62.000 | 52.800 | 152,054 |
| 2024-01-30 | 61.500 | 62.000 | 61.400 | 61.500 | 52.374 | 78,623 |
| 2024-01-29 | 60.500 | 62.000 | 60.400 | 61.500 | 52.374 | 108,858 |
| 2024-01-26 | 61.500 | 61.800 | 60.000 | 61.400 | 52.289 | 198,643 |
| 2024-01-25 | 61.500 | 61.970 | 61.500 | 61.500 | 52.374 | 37,736 |
| 2024-01-24 | 61.500 | 61.900 | 61.420 | 61.500 | 52.374 | 46,181 |
| 2024-01-23 | 62.000 | 62.000 | 59.800 | 61.500 | 52.374 | 104,795 |
| 2024-01-22 | 63.000 | 64.000 | 61.000 | 62.000 | 52.800 | 91,567 |
| 2024-01-19 | 63.000 | 63.440 | 62.000 | 63.000 | 53.652 | 30,940 |
| 2024-01-18 | 63.000 | 64.000 | 62.400 | 63.000 | 53.652 | 24,000 |
| 2024-01-17 | 63.000 | 63.500 | 62.500 | 63.000 | 53.652 | 7,403 |
| 2024-01-16 | 63.500 | 63.850 | 63.000 | 63.000 | 53.652 | 32,603 |
| 2024-01-15 | 63.000 | 63.900 | 62.700 | 63.500 | 54.077 | 210,990 |
| 2024-01-12 | 63.000 | 64.000 | 62.000 | 63.000 | 53.652 | 150,765 |
| 2024-01-11 | 63.000 | 63.400 | 62.300 | 63.000 | 53.652 | 68,368 |
| 2024-01-10 | 63.000 | 63.300 | 62.000 | 62.000 | 52.800 | 26,079 |
| 2024-01-09 | 63.000 | 64.000 | 62.000 | 63.000 | 53.652 | 21,936 |
| 2024-01-08 | 63.500 | 64.000 | 62.000 | 64.000 | 54.503 | 121,463 |
| 2024-01-05 | 64.000 | 64.000 | 63.000 | 63.500 | 54.077 | 190,271 |
| 2024-01-04 | 65.000 | 65.450 | 63.000 | 64.000 | 54.503 | 79,250 |
| 2024-01-03 | 66.000 | 66.000 | 64.000 | 65.000 | 55.355 | 124,112 |
| 2024-01-02 | 65.000 | 66.050 | 64.810 | 65.000 | 55.355 | 95,799 |
| 2023-12-29 | 65.000 | 67.000 | 64.800 | 65.000 | 55.355 | 105,235 |
| 2023-12-28 | 66.000 | 67.000 | 64.000 | 66.000 | 56.206 | 100,896 |
| 2023-12-27 | 66.000 | 67.000 | 65.275 | 66.000 | 56.206 | 335,820 |
| 2023-12-22 | 64.000 | 67.000 | 63.600 | 67.000 | 57.058 | 208,976 |
| 2023-12-21 | 65.000 | 67.000 | 63.000 | 64.000 | 54.503 | 127,394 |
| 2023-12-20 | 65.000 | 66.000 | 64.300 | 66.000 | 56.206 | 490,809 |
| 2023-12-19 | 65.000 | 65.750 | 64.050 | 65.000 | 55.355 | 168,794 |
| 2023-12-18 | 66.000 | 66.000 | 63.000 | 66.000 | 56.206 | 276,608 |
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.