Tharisa plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	100.50	101.00	97.975	99.000	82.145	207,123
2023-03-30	100.00	101.00	99.100	100.50	83.389	168,848
2023-03-29	99.000	101.00	98.100	100.00	82.974	242,885
2023-03-28	100.00	101.00	98.000	99.600	82.642	309,960
2023-03-27	96.000	102.40	96.000	100.00	82.974	302,825
2023-03-24	93.000	95.440	92.000	94.500	78.411	193,598
2023-03-23	92.500	94.000	91.250	92.400	76.668	218,901
2023-03-22	93.750	93.750	90.500	91.000	75.507	281,492
2023-03-21	94.880	94.880	93.000	94.500	78.411	87,343
2023-03-20	96.440	96.440	94.000	94.000	77.996	152,216
2023-03-17	94.900	98.000	94.900	97.000	80.485	288,825
2023-03-16	96.000	97.000	94.208	95.000	78.826	172,143
2023-03-15	99.000	100.00	94.600	95.000	78.826	493,174
2023-03-14	99.000	99.400	96.160	99.400	82.476	103,563
2023-03-13	98.500	100.00	97.660	99.000	82.145	123,881
2023-03-10	99.000	99.500	95.000	99.000	82.145	346,515
2023-03-09	101.00	101.00	99.000	99.000	82.145	197,699
2023-03-08	101.00	102.00	100.00	101.00	83.804	71,091
2023-03-07	103.00	103.50	100.00	100.00	82.974	816,878
2023-03-06	103.00	103.50	102.00	103.00	85.464	693,560
2023-03-03	102.50	103.92	102.00	103.00	85.464	90,655
2023-03-02	103.86	103.86	100.01	103.00	85.464	727,585
2023-03-01	103.50	105.00	102.88	103.50	83.174	305,634
2023-02-28	103.00	105.00	102.50	103.50	83.174	304,044
2023-02-27	103.00	104.00	102.50	103.50	83.174	394,714
2023-02-24	103.00	104.00	102.30	104.00	83.576	272,330
2023-02-23	102.00	104.00	101.50	104.00	83.576	314,837
2023-02-22	102.00	102.90	100.61	102.00	81.969	179,961
2023-02-21	101.50	102.99	100.00	101.50	81.567	56,039
2023-02-20	101.50	103.00	99.000	103.00	82.772	347,774
2023-02-17	102.50	103.00	100.00	102.00	81.969	307,052
2023-02-16	102.50	103.11	101.60	102.50	82.371	47,194
2023-02-15	102.00	103.44	101.02	102.50	82.371	104,469
2023-02-14	104.50	104.66	101.00	102.50	82.371	277,459
2023-02-13	104.00	105.00	101.50	104.50	83.978	61,739
2023-02-10	104.50	104.98	103.30	104.00	83.576	289,832
2023-02-09	104.50	105.35	104.06	104.50	83.978	67,683
2023-02-08	104.50	106.00	101.22	104.50	83.978	442,736
2023-02-07	106.00	108.00	104.00	105.00	84.380	349,490
2023-02-06	109.00	109.27	105.00	107.00	85.987	555,915
2023-02-03	109.00	110.20	107.80	109.00	87.594	178,720
2023-02-02	104.50	111.00	104.00	109.00	87.594	761,784
2023-02-01	105.00	107.00	103.00	104.50	83.978	339,495
2023-01-31	102.00	106.00	102.00	105.00	84.380	546,382
2023-01-30	100.50	103.00	99.800	101.50	81.567	585,171
2023-01-27	97.500	102.00	97.000	100.50	80.763	1,019,646
2023-01-26	97.500	98.000	97.000	97.500	78.353	202,895
2023-01-25	99.000	100.00	97.450	97.500	78.353	285,542
2023-01-24	100.50	102.00	98.330	99.000	79.558	489,796
2023-01-23	98.000	102.00	98.000	100.00	80.362	2,020,030
2023-01-20	98.000	99.000	97.350	98.000	78.754	162,500
2023-01-19	98.000	98.600	97.000	98.000	78.754	306,447
2023-01-18	98.000	99.000	97.220	98.000	78.754	213,814
2023-01-17	98.000	99.000	97.770	98.000	78.754	428,658
2023-01-16	97.500	99.000	96.000	98.000	78.754	369,789
2023-01-13	97.500	99.000	97.100	97.500	78.353	616,320
2023-01-12	97.500	99.000	96.000	97.500	78.353	280,181
2023-01-11	97.000	98.340	95.440	97.500	78.353	536,028
2023-01-10	97.500	99.000	96.000	98.000	78.754	346,681
2023-01-09	97.500	99.000	96.000	98.000	78.754	710,215

← NewerPage 16 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.