Tharisa plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	66.000	66.000	63.000	66.000	56.206	276,608
2023-12-15	62.000	68.000	62.000	67.000	57.058	262,242
2023-12-14	59.000	62.950	58.000	62.000	52.800	382,336
2023-12-13	60.500	62.000	60.330	61.000	51.948	174,487
2023-12-12	60.000	62.000	59.000	62.000	52.800	104,311
2023-12-11	61.000	62.000	59.250	60.000	51.097	177,294
2023-12-08	59.650	62.000	59.650	61.000	51.948	128,734
2023-12-07	58.500	61.200	57.750	58.500	49.819	127,279
2023-12-06	51.950	60.000	51.950	58.400	49.734	655,938
2023-12-05	62.500	62.700	61.000	61.500	52.374	181,282
2023-12-04	61.520	64.250	61.520	62.600	53.311	333,933
2023-12-01	61.500	63.000	61.000	61.600	52.459	109,583
2023-11-30	62.500	63.000	61.000	61.500	52.374	139,545
2023-11-29	62.000	64.000	62.000	62.400	53.141	195,353
2023-11-28	61.500	63.000	60.750	61.200	52.119	115,460
2023-11-27	61.000	64.000	60.000	60.200	51.267	338,991
2023-11-24	61.500	63.000	60.033	61.000	51.948	143,726
2023-11-23	63.000	64.000	60.000	61.500	52.374	64,182
2023-11-22	63.500	63.580	60.000	62.000	52.800	97,861
2023-11-21	62.000	65.000	61.000	62.800	53.481	397,542
2023-11-20	62.000	63.000	61.560	62.000	52.800	5,718
2023-11-17	62.000	63.000	61.560	62.000	52.800	77,737
2023-11-16	62.000	62.800	61.560	62.000	52.800	23,272
2023-11-15	62.000	63.000	61.200	62.000	52.800	147,092
2023-11-14	62.000	63.000	61.365	62.000	52.800	57,396
2023-11-13	62.000	62.333	61.365	62.000	52.800	63,667
2023-11-10	63.000	63.000	61.000	62.200	52.970	88,682
2023-11-09	63.000	64.000	62.200	63.000	53.652	24,671
2023-11-08	63.000	64.000	62.200	63.000	53.652	30,025
2023-11-07	63.500	64.000	62.200	62.800	53.481	123,708
2023-11-06	63.500	65.000	61.000	63.000	53.652	96,114
2023-11-03	61.555	65.200	61.555	63.500	54.077	58,851
2023-11-02	61.500	62.000	61.500	61.500	52.374	9,577
2023-11-01	63.455	63.455	60.416	61.200	52.119	70,948
2023-10-31	63.500	65.000	62.100	63.500	54.077	106,455
2023-10-30	62.000	64.000	61.100	63.500	54.077	127,735
2023-10-27	62.000	62.360	61.000	62.000	52.800	33,061
2023-10-26	62.000	62.000	61.000	62.000	52.800	8,270
2023-10-25	62.000	62.500	61.100	62.000	52.800	223,230
2023-10-24	60.000	64.000	60.000	62.000	52.800	218,746
2023-10-23	60.000	61.000	59.266	60.000	51.097	150,303
2023-10-20	61.000	61.200	59.000	60.000	51.097	253,561
2023-10-19	62.199	62.199	60.250	62.000	52.800	48,700
2023-10-18	60.500	62.970	59.150	62.000	52.800	432,724
2023-10-17	61.500	62.000	59.000	60.000	51.097	894,980
2023-10-16	63.500	64.000	63.000	63.600	54.163	255,490
2023-10-13	63.500	63.500	63.000	63.500	54.077	93,974
2023-10-12	63.500	64.000	63.000	63.500	54.077	198,510
2023-10-11	63.000	64.000	62.110	63.500	54.077	481,514
2023-10-10	63.000	64.000	62.000	63.000	53.652	405,248
2023-10-09	66.000	66.000	61.030	63.000	53.652	179,095
2023-10-06	66.500	67.000	65.000	66.000	56.206	110,183
2023-10-05	69.000	70.000	65.000	65.000	55.355	248,032
2023-10-04	72.000	73.000	68.268	68.400	58.250	172,514
2023-10-03	72.400	73.000	71.000	71.000	60.465	33,914
2023-10-02	73.000	73.000	71.824	73.000	62.168	16,277
2023-09-29	73.010	73.010	72.133	72.600	61.827	102,353
2023-09-28	73.500	74.000	72.600	73.500	62.594	47,307
2023-09-27	73.500	75.400	72.800	73.500	62.594	34,984
2023-09-26	73.500	74.000	73.200	73.500	62.594	95,687

← NewerPage 13 of 22 · 1,269 trading daysOlder →

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.