Tharisa plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	74.500	75.850	73.330	73.500	62.594	68,389
2023-09-22	74.500	75.950	74.000	74.500	63.445	17,813
2023-09-21	75.000	76.000	72.000	74.000	63.019	111,619
2023-09-20	75.000	76.000	74.000	75.000	63.871	9,285
2023-09-19	75.500	76.000	74.300	75.000	63.871	12,343
2023-09-18	75.500	76.000	75.000	76.000	64.723	64,239
2023-09-15	74.000	75.990	73.850	75.500	64.297	118,626
2023-09-14	74.000	75.000	73.000	74.000	63.019	77,776
2023-09-13	74.000	75.000	73.000	74.000	63.019	44,033
2023-09-12	76.500	77.000	73.000	73.200	62.338	66,220
2023-09-11	77.500	78.000	76.000	76.000	64.723	86,246
2023-09-08	78.000	78.400	77.000	77.000	65.574	83,062
2023-09-07	77.700	78.980	77.700	78.000	66.426	45,326
2023-09-06	76.500	77.000	76.000	77.000	65.574	115,090
2023-09-05	75.700	76.990	75.700	76.400	65.063	162,612
2023-09-04	74.580	75.000	74.580	74.800	63.701	173,584
2023-09-01	73.500	74.800	73.000	74.600	63.530	311,807
2023-08-31	74.000	74.000	73.170	73.400	62.508	110,346
2023-08-30	74.000	74.780	73.340	74.000	63.019	80,522
2023-08-29	74.000	74.780	73.280	74.000	63.019	94,028
2023-08-25	74.000	74.780	73.000	74.000	63.019	32,548
2023-08-24	73.000	74.280	72.000	74.000	63.019	98,316
2023-08-23	72.500	73.000	72.000	72.500	61.742	106,574
2023-08-22	72.500	73.000	72.000	72.500	61.742	47,188
2023-08-21	72.500	73.000	72.000	72.500	61.742	42,371
2023-08-18	74.950	74.950	71.750	72.500	61.742	157,551
2023-08-17	75.000	77.000	73.125	74.000	63.019	22,080
2023-08-16	75.000	77.000	73.200	75.000	63.871	32,364
2023-08-15	75.650	75.650	73.000	75.000	63.871	44,013
2023-08-14	76.000	77.000	73.000	76.000	64.723	14,264
2023-08-11	74.000	77.600	73.000	76.000	64.723	92,938
2023-08-10	74.000	74.000	74.000	74.000	63.019	22,734
2023-08-09	74.000	75.000	73.220	73.400	62.508	103,364
2023-08-08	75.000	75.000	73.000	74.000	63.019	99,036
2023-08-07	75.000	75.800	74.000	75.800	64.552	54,802
2023-08-04	77.000	78.500	74.800	75.300	64.126	44,208
2023-08-03	77.000	78.000	74.600	76.500	65.148	104,702
2023-08-02	78.000	78.000	74.400	74.400	63.360	38,036
2023-08-01	78.000	79.000	76.800	77.000	65.574	54,956
2023-07-31	78.000	78.000	77.000	77.000	65.574	45,850
2023-07-28	78.500	80.000	77.750	77.800	66.256	33,155
2023-07-27	78.800	80.000	78.000	79.000	67.277	34,650
2023-07-26	81.000	82.000	77.880	78.800	67.107	134,288
2023-07-25	81.000	82.500	80.000	80.600	68.640	167,005
2023-07-24	81.000	82.000	80.000	81.000	68.981	29,042
2023-07-21	81.500	82.100	80.000	81.000	68.981	32,079
2023-07-20	79.770	83.000	79.770	81.500	69.406	72,034
2023-07-19	79.000	80.000	78.950	79.500	67.703	54,384
2023-07-18	78.500	80.000	78.000	79.000	67.277	193,629
2023-07-17	80.000	81.400	78.000	78.800	67.107	173,356
2023-07-14	81.000	83.000	79.000	82.000	69.832	175,533
2023-07-13	75.500	82.000	75.100	82.000	69.832	409,964
2023-07-12	68.560	76.000	68.560	75.000	63.871	457,254
2023-07-11	68.500	71.000	68.000	70.000	59.613	108,314
2023-07-10	70.500	71.000	68.150	68.800	58.591	113,284
2023-07-07	70.500	71.000	70.000	70.500	60.039	75,255
2023-07-06	73.500	74.000	69.750	70.500	60.039	298,540
2023-07-05	77.490	77.490	73.000	74.000	63.019	210,628
2023-07-04	77.500	78.000	77.000	77.500	66.000	92,530
2023-07-03	77.500	78.000	76.600	77.000	65.574	99,424

← NewerPage 14 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.