Tharisa plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 95.000 | 96.980 | 93.500 | 96.000 | 77.147 | 228,036 |
| 2022-07-14 | 100.00 | 100.00 | 92.750 | 95.000 | 76.344 | 143,965 |
| 2022-07-13 | 100.50 | 102.00 | 98.000 | 100.50 | 80.763 | 138,808 |
| 2022-07-12 | 101.50 | 101.95 | 98.300 | 100.50 | 80.763 | 598,714 |
| 2022-07-11 | 103.50 | 104.60 | 102.48 | 103.50 | 83.174 | 402,739 |
| 2022-07-08 | 103.50 | 105.00 | 102.15 | 103.50 | 83.174 | 88,106 |
| 2022-07-07 | 104.00 | 106.00 | 102.00 | 105.00 | 84.380 | 231,241 |
| 2022-07-06 | 105.00 | 106.00 | 102.00 | 104.00 | 83.576 | 46,015 |
| 2022-07-05 | 108.00 | 108.00 | 103.00 | 105.00 | 84.380 | 39,514 |
| 2022-07-04 | 108.50 | 110.00 | 106.00 | 108.50 | 87.192 | 59,579 |
| 2022-07-01 | 111.84 | 111.84 | 107.00 | 108.50 | 87.192 | 180,459 |
| 2022-06-30 | 112.90 | 112.90 | 110.50 | 112.00 | 90.005 | 48,020 |
| 2022-06-29 | 113.50 | 115.00 | 112.61 | 113.00 | 90.809 | 59,396 |
| 2022-06-28 | 116.00 | 116.65 | 111.50 | 113.00 | 90.809 | 87,370 |
| 2022-06-27 | 117.00 | 117.49 | 114.00 | 116.00 | 93.219 | 47,960 |
| 2022-06-24 | 117.00 | 117.00 | 115.00 | 115.00 | 92.416 | 118,337 |
| 2022-06-23 | 116.50 | 117.30 | 115.68 | 117.00 | 94.023 | 65,292 |
| 2022-06-22 | 122.00 | 122.00 | 112.50 | 116.50 | 93.621 | 166,600 |
| 2022-06-21 | 122.50 | 122.99 | 121.15 | 122.50 | 98.443 | 52,142 |
| 2022-06-20 | 124.00 | 124.30 | 122.00 | 123.00 | 98.845 | 66,704 |
| 2022-06-17 | 123.50 | 125.00 | 122.60 | 124.00 | 99.648 | 250,566 |
| 2022-06-16 | 123.00 | 124.70 | 121.50 | 123.50 | 99.247 | 67,202 |
| 2022-06-15 | 123.50 | 125.95 | 122.00 | 124.00 | 97.728 | 80,587 |
| 2022-06-14 | 131.45 | 131.45 | 121.80 | 123.50 | 97.334 | 231,549 |
| 2022-06-13 | 132.00 | 134.00 | 130.26 | 132.00 | 104.03 | 39,659 |
| 2022-06-10 | 140.00 | 140.70 | 131.00 | 138.00 | 108.76 | 113,425 |
| 2022-06-09 | 141.00 | 141.00 | 139.63 | 140.00 | 110.34 | 87,973 |
| 2022-06-08 | 140.50 | 142.00 | 140.00 | 140.00 | 110.34 | 118,124 |
| 2022-06-07 | 141.87 | 141.87 | 137.00 | 139.00 | 109.55 | 131,306 |
| 2022-06-06 | 144.50 | 146.50 | 139.00 | 142.50 | 112.31 | 139,930 |
| 2022-06-01 | 142.50 | 145.00 | 141.86 | 145.00 | 114.28 | 57,285 |
| 2022-05-31 | 141.00 | 145.00 | 141.00 | 142.50 | 112.31 | 35,335 |
| 2022-05-30 | 140.50 | 141.90 | 140.50 | 140.50 | 110.73 | 11,663 |
| 2022-05-27 | 140.00 | 142.00 | 140.00 | 141.00 | 111.13 | 117,810 |
| 2022-05-26 | 147.50 | 147.50 | 137.50 | 145.00 | 114.28 | 247,845 |
| 2022-05-25 | 148.50 | 149.80 | 146.00 | 148.00 | 116.64 | 505,263 |
| 2022-05-24 | 140.50 | 150.00 | 140.50 | 148.50 | 117.04 | 137,667 |
| 2022-05-23 | 137.50 | 142.00 | 136.68 | 139.50 | 109.94 | 214,942 |
| 2022-05-20 | 133.50 | 142.00 | 132.80 | 139.00 | 109.55 | 421,465 |
| 2022-05-19 | 138.00 | 138.00 | 132.00 | 133.50 | 105.21 | 84,491 |
| 2022-05-18 | 133.50 | 140.49 | 132.73 | 136.00 | 107.19 | 177,269 |
| 2022-05-17 | 133.50 | 136.00 | 132.51 | 133.50 | 105.21 | 51,460 |
| 2022-05-16 | 132.50 | 135.00 | 130.60 | 132.50 | 104.43 | 144,520 |
| 2022-05-13 | 133.50 | 135.00 | 130.30 | 131.00 | 103.24 | 128,219 |
| 2022-05-12 | 137.50 | 137.50 | 131.00 | 133.50 | 105.21 | 164,138 |
| 2022-05-11 | 136.00 | 138.75 | 135.77 | 137.50 | 108.37 | 100,002 |
| 2022-05-10 | 135.50 | 136.25 | 133.80 | 135.00 | 106.40 | 823,585 |
| 2022-05-09 | 143.00 | 143.00 | 135.00 | 136.50 | 107.58 | 115,365 |
| 2022-05-06 | 145.33 | 145.33 | 142.10 | 144.00 | 113.49 | 97,584 |
| 2022-05-05 | 146.80 | 146.80 | 145.00 | 145.00 | 114.28 | 45,772 |
| 2022-05-04 | 147.54 | 147.54 | 145.00 | 145.00 | 114.28 | 160,373 |
| 2022-05-03 | 148.00 | 151.00 | 146.04 | 147.50 | 116.25 | 228,992 |
| 2022-04-29 | 146.05 | 148.00 | 146.05 | 148.00 | 116.64 | 109,521 |
| 2022-04-28 | 145.00 | 146.00 | 142.40 | 145.50 | 114.67 | 183,068 |
| 2022-04-27 | 151.50 | 151.50 | 144.00 | 144.00 | 113.49 | 250,404 |
| 2022-04-26 | 153.50 | 153.75 | 150.10 | 152.50 | 120.19 | 143,546 |
| 2022-04-25 | 161.00 | 161.00 | 147.50 | 153.50 | 120.98 | 289,092 |
| 2022-04-22 | 164.00 | 164.25 | 161.00 | 162.00 | 127.68 | 68,703 |
| 2022-04-21 | 165.50 | 169.50 | 162.00 | 163.00 | 128.46 | 347,997 |
| 2022-04-20 | 165.50 | 168.75 | 164.00 | 165.50 | 130.44 | 99,738 |
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.