Tharisa plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	97.500	98.440	96.000	97.500	78.353	184,172
2023-01-05	98.000	98.700	95.000	97.000	77.951	318,378
2023-01-04	98.000	99.000	97.500	98.000	78.754	189,842
2023-01-03	98.000	99.000	98.000	98.000	78.754	315,142
2022-12-30	97.000	98.600	97.000	98.000	78.754	375,675
2022-12-29	98.000	98.200	95.350	96.500	77.549	185,811
2022-12-28	96.000	99.000	95.000	97.800	78.594	477,101
2022-12-23	96.000	97.000	95.080	96.000	77.147	30,919
2022-12-22	96.000	97.000	95.000	96.000	77.147	91,320
2022-12-21	96.500	98.000	94.000	96.000	77.147	358,640
2022-12-20	96.000	99.000	92.110	97.500	78.353	696,444
2022-12-19	96.000	97.000	95.000	96.000	77.147	136,258
2022-12-16	97.000	97.000	95.000	96.000	77.147	199,324
2022-12-15	98.500	98.780	96.100	97.500	78.353	148,896
2022-12-14	98.500	100.00	98.000	98.200	78.915	174,347
2022-12-13	98.500	99.000	98.000	98.000	78.754	404,068
2022-12-12	99.500	101.00	98.000	98.500	79.156	521,754
2022-12-09	99.500	101.00	98.660	99.500	79.960	142,349
2022-12-08	99.500	100.30	99.000	99.500	79.960	369,853
2022-12-07	102.00	103.00	99.110	100.50	80.763	1,050,664
2022-12-06	103.00	103.00	101.15	103.00	82.772	279,000
2022-12-05	105.00	107.00	100.00	102.50	82.371	1,698,625
2022-12-02	104.00	106.00	104.00	105.00	84.380	638,139
2022-12-01	106.50	108.00	103.25	104.50	83.978	684,265
2022-11-30	105.00	110.00	104.88	107.00	85.987	1,777,685
2022-11-29	103.50	107.50	102.00	105.00	84.380	1,241,473
2022-11-28	103.25	103.25	100.00	102.00	81.969	240,481
2022-11-25	103.50	105.00	103.00	103.00	82.772	98,961
2022-11-24	103.00	105.00	103.00	103.50	83.174	189,609
2022-11-23	103.00	104.00	103.00	103.00	82.772	295,421
2022-11-22	102.50	104.00	101.75	103.00	82.772	102,138
2022-11-21	102.50	102.50	101.30	102.50	82.371	166,501
2022-11-18	102.50	103.00	101.45	102.50	82.371	183,002
2022-11-17	103.00	104.00	101.60	102.50	82.371	255,252
2022-11-16	103.00	106.50	102.40	102.50	82.371	480,415
2022-11-15	102.50	105.50	101.90	103.00	82.772	147,549
2022-11-14	103.50	106.00	101.40	102.50	82.371	279,750
2022-11-11	102.78	106.50	102.78	103.50	83.174	1,311,686
2022-11-10	102.50	104.00	99.880	101.50	81.567	172,907
2022-11-09	102.25	103.44	101.80	102.50	82.371	680,747
2022-11-08	101.75	103.50	101.00	102.25	82.170	1,042,279
2022-11-07	101.75	102.50	100.00	101.75	81.768	493,999
2022-11-04	101.75	102.50	98.600	101.75	81.768	468,670
2022-11-03	101.25	102.25	100.25	101.00	81.165	50,830
2022-11-02	101.25	101.25	101.25	101.25	81.366	11,903
2022-11-01	101.25	101.25	101.25	101.25	81.366	205,507
2022-10-31	100.50	101.90	99.000	100.50	80.763	202,105
2022-10-28	99.100	102.30	99.100	100.50	80.763	289,083
2022-10-27	98.000	98.000	98.000	98.000	78.754	58,329
2022-10-26	98.500	98.500	98.500	98.500	79.156	129,460
2022-10-25	98.500	100.40	97.550	100.00	80.362	95,868
2022-10-24	102.00	102.00	95.000	100.00	80.362	394,578
2022-10-21	102.00	103.00	101.02	102.00	81.969	87,193
2022-10-20	102.00	102.00	101.10	102.00	81.969	27,207
2022-10-19	102.00	102.00	101.00	102.00	81.969	64,029
2022-10-18	102.00	102.50	101.55	102.00	81.969	277,746
2022-10-17	103.30	103.30	101.02	102.00	81.969	317,303
2022-10-14	102.25	105.50	102.25	104.50	83.978	156,791
2022-10-13	105.00	105.25	100.00	102.00	81.969	256,623
2022-10-12	107.25	107.25	104.00	105.50	84.782	152,544

← NewerPage 17 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.