Tharisa plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-19 | 167.50 | 169.50 | 163.00 | 165.50 | 130.44 | 461,987 |
| 2022-04-14 | 167.50 | 169.40 | 165.00 | 167.50 | 132.01 | 86,600 |
| 2022-04-13 | 163.90 | 170.00 | 163.90 | 167.00 | 131.62 | 385,198 |
| 2022-04-12 | 165.00 | 165.00 | 157.10 | 162.00 | 127.68 | 514,116 |
| 2022-04-11 | 162.00 | 172.00 | 160.80 | 171.00 | 134.77 | 457,227 |
| 2022-04-08 | 158.00 | 163.00 | 158.00 | 161.50 | 127.28 | 145,566 |
| 2022-04-07 | 156.50 | 159.70 | 155.93 | 157.50 | 124.13 | 82,286 |
| 2022-04-06 | 157.50 | 162.00 | 155.00 | 155.00 | 122.16 | 286,060 |
| 2022-04-05 | 152.63 | 159.80 | 152.63 | 159.00 | 125.31 | 186,067 |
| 2022-04-04 | 152.50 | 155.00 | 150.50 | 152.50 | 120.19 | 143,804 |
| 2022-04-01 | 152.50 | 155.00 | 151.00 | 151.00 | 119.01 | 254,265 |
| 2022-03-31 | 145.50 | 154.90 | 144.00 | 152.50 | 120.19 | 538,958 |
| 2022-03-30 | 144.00 | 148.00 | 144.00 | 147.00 | 115.85 | 116,124 |
| 2022-03-29 | 150.00 | 150.00 | 140.00 | 145.00 | 114.28 | 488,206 |
| 2022-03-28 | 155.50 | 155.50 | 150.00 | 151.00 | 119.01 | 142,348 |
| 2022-03-25 | 156.00 | 156.00 | 153.00 | 155.00 | 122.16 | 82,477 |
| 2022-03-24 | 156.80 | 156.80 | 155.20 | 156.00 | 122.95 | 192,565 |
| 2022-03-23 | 157.50 | 158.00 | 155.00 | 157.00 | 123.74 | 202,195 |
| 2022-03-22 | 154.50 | 159.19 | 154.02 | 156.00 | 122.95 | 107,037 |
| 2022-03-21 | 152.50 | 155.75 | 152.00 | 154.50 | 121.77 | 131,223 |
| 2022-03-18 | 154.50 | 157.00 | 151.50 | 154.00 | 121.37 | 355,971 |
| 2022-03-17 | 154.00 | 157.00 | 150.00 | 154.50 | 121.77 | 198,671 |
| 2022-03-16 | 155.50 | 159.00 | 153.10 | 154.00 | 121.37 | 296,945 |
| 2022-03-15 | 160.01 | 160.01 | 154.00 | 155.50 | 122.55 | 845,420 |
| 2022-03-14 | 162.50 | 165.00 | 158.00 | 159.00 | 125.31 | 861,803 |
| 2022-03-11 | 162.20 | 165.00 | 162.20 | 163.50 | 128.86 | 503,906 |
| 2022-03-10 | 160.50 | 164.00 | 160.00 | 162.00 | 127.68 | 1,029,181 |
| 2022-03-09 | 159.50 | 163.00 | 157.00 | 160.50 | 126.49 | 471,271 |
| 2022-03-08 | 159.50 | 161.90 | 157.30 | 159.00 | 125.31 | 438,725 |
| 2022-03-07 | 154.99 | 162.00 | 154.99 | 157.00 | 123.74 | 608,874 |
| 2022-03-04 | 160.50 | 161.00 | 153.00 | 155.00 | 122.16 | 336,975 |
| 2022-03-03 | 157.50 | 162.25 | 154.33 | 160.00 | 126.10 | 1,200,168 |
| 2022-03-02 | 159.50 | 160.00 | 155.00 | 159.00 | 122.36 | 649,774 |
| 2022-03-01 | 157.00 | 162.70 | 156.40 | 159.00 | 122.36 | 425,350 |
| 2022-02-28 | 154.00 | 160.00 | 153.52 | 156.00 | 120.05 | 476,471 |
| 2022-02-25 | 152.26 | 156.00 | 152.26 | 155.00 | 119.28 | 360,330 |
| 2022-02-24 | 145.00 | 154.00 | 143.00 | 151.00 | 116.20 | 580,496 |
| 2022-02-23 | 148.50 | 150.00 | 147.06 | 148.50 | 114.28 | 193,716 |
| 2022-02-22 | 147.50 | 150.00 | 147.00 | 148.50 | 114.28 | 642,751 |
| 2022-02-21 | 145.00 | 150.00 | 145.00 | 147.50 | 113.51 | 392,356 |
| 2022-02-18 | 143.50 | 147.00 | 143.14 | 145.00 | 111.58 | 367,503 |
| 2022-02-17 | 142.50 | 146.00 | 141.00 | 145.00 | 111.58 | 417,311 |
| 2022-02-16 | 136.50 | 145.00 | 136.26 | 142.50 | 109.66 | 1,021,969 |
| 2022-02-15 | 135.50 | 138.00 | 134.67 | 136.50 | 105.04 | 141,434 |
| 2022-02-14 | 136.00 | 136.60 | 134.00 | 135.00 | 103.89 | 141,632 |
| 2022-02-11 | 136.00 | 137.68 | 134.00 | 136.00 | 104.66 | 162,102 |
| 2022-02-10 | 136.00 | 136.60 | 135.00 | 135.50 | 104.27 | 260,940 |
| 2022-02-09 | 133.50 | 136.00 | 132.00 | 136.00 | 104.66 | 488,581 |
| 2022-02-08 | 132.50 | 133.70 | 130.24 | 132.00 | 101.58 | 422,452 |
| 2022-02-07 | 131.00 | 132.50 | 128.00 | 132.50 | 101.97 | 366,874 |
| 2022-02-04 | 132.00 | 132.00 | 129.00 | 130.00 | 100.04 | 85,764 |
| 2022-02-03 | 131.50 | 132.00 | 128.00 | 129.00 | 99.272 | 118,458 |
| 2022-02-02 | 131.50 | 131.50 | 130.00 | 131.50 | 101.20 | 96,458 |
| 2022-02-01 | 126.90 | 132.00 | 126.90 | 131.50 | 101.20 | 240,028 |
| 2022-01-31 | 124.50 | 127.00 | 124.00 | 127.00 | 97.733 | 164,101 |
| 2022-01-28 | 124.50 | 126.07 | 122.00 | 124.50 | 95.809 | 126,927 |
| 2022-01-27 | 126.00 | 126.00 | 122.00 | 123.50 | 95.039 | 98,666 |
| 2022-01-26 | 122.50 | 127.00 | 121.00 | 126.00 | 96.963 | 719,106 |
| 2022-01-25 | 121.50 | 123.00 | 120.55 | 122.50 | 94.270 | 250,548 |
| 2022-01-24 | 128.50 | 128.80 | 120.00 | 120.50 | 92.731 | 429,335 |
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.