Tharisa plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	130.50	132.00	127.81	128.50	98.887	142,481
2022-01-20	129.00	135.00	128.00	131.00	100.81	418,291
2022-01-19	126.75	133.50	126.00	129.00	99.272	345,121
2022-01-18	123.50	128.91	123.00	128.00	98.502	504,418
2022-01-17	124.50	124.57	122.55	123.50	95.039	187,913
2022-01-14	121.50	124.00	120.00	122.00	93.885	154,429
2022-01-13	124.50	124.50	119.80	120.00	92.346	438,517
2022-01-12	123.50	125.00	121.71	123.50	95.039	98,720
2022-01-11	125.50	125.89	122.00	122.00	93.885	221,916
2022-01-10	122.55	125.00	122.55	124.00	95.424	448,328
2022-01-07	120.50	123.00	120.00	123.00	94.655	1,308,761
2022-01-06	120.00	122.00	119.76	120.00	92.346	539,606
2022-01-05	120.00	128.50	119.40	120.00	92.346	534,616
2022-01-04	119.50	122.00	118.00	120.00	92.346	285,770
2021-12-31	118.50	120.00	117.10	118.50	91.192	28,812
2021-12-30	120.00	120.59	117.10	118.00	90.807	135,916
2021-12-29	119.00	122.00	118.00	119.00	91.576	292,854
2021-12-24	119.00	120.00	118.41	119.00	91.576	8,308
2021-12-23	117.50	119.36	117.10	119.00	91.576	157,699
2021-12-22	117.50	119.00	116.75	117.50	90.422	117,460
2021-12-21	119.00	119.00	116.50	117.50	90.422	200,902
2021-12-20	121.00	125.25	118.00	119.00	91.576	671,262
2021-12-17	117.50	122.00	117.10	120.00	92.346	183,693
2021-12-16	117.00	119.00	115.00	115.00	88.498	106,097
2021-12-15	119.90	119.90	116.00	117.00	90.037	121,748
2021-12-14	123.40	123.40	119.20	120.50	92.731	72,100
2021-12-13	124.00	125.00	122.00	124.00	95.424	184,922
2021-12-10	124.00	125.00	123.00	125.00	96.194	94,292
2021-12-09	118.50	128.00	118.50	123.00	94.655	1,700,322
2021-12-08	117.00	125.00	116.20	118.00	90.807	209,331
2021-12-07	116.50	118.00	115.56	117.00	90.037	116,907
2021-12-06	118.00	118.00	115.00	116.50	89.652	113,382
2021-12-03	119.00	119.50	118.00	118.00	90.807	116,934
2021-12-02	122.50	124.00	117.00	117.50	90.422	437,713
2021-12-01	118.99	122.94	118.99	122.00	93.885	189,179
2021-11-30	115.00	119.18	115.00	118.50	91.192	358,503
2021-11-29	113.00	117.00	112.00	116.00	89.268	312,427
2021-11-26	123.00	123.00	112.50	115.00	88.498	934,083
2021-11-25	124.00	125.00	123.00	125.00	96.194	299,216
2021-11-24	122.40	128.00	122.40	125.50	96.578	272,803
2021-11-23	129.00	129.00	121.11	122.00	93.885	262,016
2021-11-22	129.50	130.20	128.00	128.00	98.502	193,891
2021-11-19	132.62	132.62	128.00	129.50	99.657	274,932
2021-11-18	131.56	136.50	131.56	133.50	102.73	707,517
2021-11-17	132.50	132.50	128.33	130.00	100.04	153,979
2021-11-16	132.50	132.99	130.00	131.00	100.81	164,375
2021-11-15	132.50	134.00	130.00	131.00	100.81	314,617
2021-11-12	129.50	134.55	128.00	132.50	101.97	748,128
2021-11-11	129.50	132.00	128.00	129.50	99.657	81,492
2021-11-10	127.50	129.90	127.00	128.00	98.502	224,241
2021-11-09	127.50	127.80	125.00	127.50	98.118	341,782
2021-11-08	129.67	129.67	125.00	127.50	98.118	461,928
2021-11-05	130.50	131.70	127.00	130.50	100.43	187,204
2021-11-04	134.00	134.90	128.56	130.00	100.04	90,724
2021-11-03	137.22	137.22	133.10	134.00	103.12	207,056
2021-11-02	137.50	141.70	136.20	137.50	105.81	180,288
2021-11-01	137.50	140.00	136.75	137.50	105.81	254,849
2021-10-29	137.50	140.00	137.00	140.00	107.74	249,388
2021-10-28	133.50	140.00	131.00	137.50	105.81	682,202
2021-10-27	133.50	133.50	131.50	133.50	102.73	98,449

← NewerPage 21 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.