Tharisa plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	105.50	108.58	104.80	107.50	86.389	529,795
2022-10-10	104.50	105.20	102.00	102.00	81.969	122,870
2022-10-07	104.50	106.00	103.00	104.50	83.978	213,815
2022-10-06	107.25	107.25	103.21	104.00	83.576	234,188
2022-10-05	107.50	107.70	105.10	107.50	86.389	52,153
2022-10-04	105.50	108.00	105.02	107.50	86.389	112,417
2022-10-03	105.00	106.99	103.60	105.00	84.380	200,450
2022-09-30	103.50	107.00	102.00	105.00	84.380	238,267
2022-09-29	104.50	105.10	102.00	103.50	83.174	129,950
2022-09-28	106.50	107.00	104.00	104.50	83.978	94,114
2022-09-27	106.50	108.00	105.40	106.50	85.585	52,736
2022-09-26	106.50	108.00	105.60	106.50	85.585	52,686
2022-09-23	107.00	107.95	105.00	106.50	85.585	63,692
2022-09-22	106.39	107.98	106.39	107.00	85.987	19,841
2022-09-21	106.75	106.75	103.50	106.00	85.183	186,856
2022-09-20	108.50	110.00	105.25	107.50	86.389	110,747
2022-09-16	109.70	109.70	106.50	108.50	87.192	52,169
2022-09-15	110.00	111.55	108.61	110.00	88.398	42,680
2022-09-14	111.45	111.45	108.00	110.00	88.398	73,618
2022-09-13	115.50	116.99	110.55	112.75	90.608	80,292
2022-09-12	116.00	118.65	113.79	115.50	92.818	271,841
2022-09-09	116.00	116.80	111.60	116.00	93.219	278,541
2022-09-08	112.00	116.85	112.00	116.00	93.219	210,822
2022-09-07	106.00	114.00	105.00	112.50	90.407	432,395
2022-09-06	105.00	107.47	103.00	106.00	85.183	226,537
2022-09-05	105.00	105.49	103.00	105.00	84.380	19,516
2022-09-02	105.00	105.00	103.00	105.00	84.380	18,603
2022-09-01	105.00	106.59	102.50	105.00	84.380	236,951
2022-08-31	105.00	105.49	103.00	105.00	84.380	139,097
2022-08-30	106.50	108.00	102.00	104.00	83.576	162,616
2022-08-26	106.50	107.50	105.15	106.50	85.585	24,598
2022-08-25	107.00	107.70	105.00	106.50	85.585	95,415
2022-08-24	108.00	108.00	105.00	107.00	85.987	74,531
2022-08-23	108.00	108.00	106.00	108.00	86.791	143,700
2022-08-22	109.00	109.70	108.00	109.00	87.594	20,202
2022-08-19	109.00	109.00	107.00	109.00	87.594	67,951
2022-08-18	110.00	112.00	106.00	108.00	86.791	437,665
2022-08-17	110.50	111.00	107.75	108.00	86.791	135,975
2022-08-16	108.00	110.53	107.50	109.00	87.594	187,045
2022-08-15	112.50	115.00	106.68	108.00	86.791	417,957
2022-08-12	112.10	115.00	112.10	112.50	90.407	47,962
2022-08-11	110.00	112.00	109.80	110.50	88.800	21,625
2022-08-10	109.60	111.85	109.60	110.00	88.398	27,245
2022-08-09	108.20	113.00	108.20	109.00	87.594	153,595
2022-08-08	102.29	108.40	102.29	107.00	85.987	261,395
2022-08-05	101.50	102.70	101.11	102.00	81.969	131,583
2022-08-04	101.50	102.20	101.13	101.50	81.567	247,501
2022-08-03	101.50	102.00	100.55	101.50	81.567	28,698
2022-08-02	101.50	102.50	101.50	101.50	81.567	41,954
2022-08-01	103.50	105.00	98.160	100.50	80.763	247,980
2022-07-29	103.00	103.50	101.86	103.00	82.772	57,488
2022-07-28	103.00	103.37	103.00	103.00	82.772	93,373
2022-07-27	103.00	103.75	101.40	103.00	82.772	39,862
2022-07-26	101.00	103.93	101.00	103.00	82.772	297,823
2022-07-25	100.00	102.00	98.500	100.00	80.362	196,398
2022-07-22	99.500	102.00	99.000	101.00	81.165	208,828
2022-07-21	98.000	100.74	98.000	99.000	79.558	191,274
2022-07-20	97.500	100.00	96.300	97.500	78.353	21,678
2022-07-19	99.500	100.00	95.600	98.000	78.754	99,556
2022-07-18	96.000	100.40	95.040	100.00	80.362	298,201

← NewerPage 18 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.