Tharisa plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	77.500	78.000	75.310	77.000	65.574	291,570
2023-06-29	77.500	78.000	77.000	78.000	66.426	37,351
2023-06-28	78.500	79.000	76.125	77.000	65.574	117,763
2023-06-27	78.500	79.000	77.000	78.500	66.852	101,074
2023-06-26	79.500	80.000	78.800	79.000	67.277	19,775
2023-06-23	79.500	80.000	79.000	79.500	67.703	62,383
2023-06-22	80.500	81.000	79.000	80.000	68.129	128,867
2023-06-21	83.400	83.400	80.050	80.800	68.810	291,535
2023-06-20	83.500	84.000	83.000	83.500	71.110	42,114
2023-06-19	83.500	84.000	83.000	83.500	71.110	57,362
2023-06-16	84.000	85.000	83.000	84.000	71.536	87,925
2023-06-15	85.500	85.880	83.010	84.000	71.536	190,171
2023-06-14	87.800	87.880	84.150	85.500	72.813	439,344
2023-06-13	88.500	89.000	86.930	87.000	74.090	67,937
2023-06-12	90.500	91.000	88.000	88.000	74.942	185,929
2023-06-09	91.000	92.000	90.000	90.500	77.071	354,151
2023-06-08	91.000	92.000	90.000	91.000	77.497	147,172
2023-06-07	90.640	94.000	90.640	94.000	77.996	265,706
2023-06-06	89.000	91.000	88.990	90.800	75.341	158,202
2023-06-05	89.500	91.000	89.000	91.000	75.507	113,356
2023-06-02	88.000	90.000	88.000	90.000	74.677	279,828
2023-06-01	87.500	89.000	87.000	87.500	72.603	60,174
2023-05-31	88.500	89.000	86.000	89.000	73.847	176,912
2023-05-30	88.500	90.000	87.320	88.500	73.432	111,916
2023-05-26	86.000	90.000	85.200	89.000	73.847	245,140
2023-05-25	85.500	87.000	84.220	87.000	72.188	172,797
2023-05-24	86.000	87.000	85.000	86.000	71.358	193,535
2023-05-23	86.000	86.400	85.000	85.000	70.528	98,459
2023-05-22	86.980	86.980	84.163	86.000	71.358	184,466
2023-05-19	84.500	88.000	83.900	87.400	72.520	409,323
2023-05-18	85.500	86.000	83.200	86.000	71.358	72,003
2023-05-17	84.000	86.850	83.000	86.000	71.358	271,792
2023-05-16	90.000	90.000	82.020	84.400	70.030	712,011
2023-05-15	88.500	90.000	88.000	90.000	74.677	171,711
2023-05-12	89.000	90.000	88.000	89.000	73.847	91,693
2023-05-11	89.500	89.600	87.500	89.000	73.847	297,834
2023-05-10	91.000	91.000	88.125	89.800	74.511	306,169
2023-05-09	92.000	92.000	90.550	90.600	75.175	170,541
2023-05-05	92.400	92.400	91.000	91.400	75.839	92,846
2023-05-04	92.500	93.000	91.000	92.000	76.336	110,902
2023-05-03	93.500	94.000	92.000	92.500	76.751	125,574
2023-05-02	94.000	94.000	93.000	93.200	77.332	74,815
2023-04-28	94.500	94.500	94.000	94.000	77.996	89,170
2023-04-27	94.500	99.000	93.950	94.000	77.996	114,025
2023-04-26	95.200	95.200	93.100	94.800	78.660	288,006
2023-04-25	96.510	96.510	95.000	95.200	78.992	143,848
2023-04-24	97.500	98.000	96.200	96.400	79.987	231,650
2023-04-21	97.000	101.00	96.210	97.000	80.485	165,082
2023-04-20	96.660	98.000	96.660	98.000	81.315	74,835
2023-04-19	99.500	99.975	97.500	98.000	81.315	156,270
2023-04-18	99.000	100.94	98.420	100.00	82.974	272,357
2023-04-17	98.330	99.920	98.330	99.000	82.145	96,972
2023-04-14	98.000	99.000	97.100	98.000	81.315	168,789
2023-04-13	97.000	102.50	95.000	97.400	80.817	499,607
2023-04-12	102.00	104.00	100.36	102.50	85.049	359,500
2023-04-11	103.50	105.00	101.60	102.50	85.049	345,896
2023-04-06	102.00	104.58	100.00	103.50	85.878	142,714
2023-04-05	101.50	104.00	100.50	103.00	85.464	198,015
2023-04-04	100.00	108.00	99.000	103.00	85.464	182,924
2023-04-03	99.500	101.45	98.100	100.00	82.974	122,488

← NewerPage 15 of 22 · 1,262 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.