Tharisa plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-26 | 133.50 | 136.00 | 131.94 | 133.50 | 102.73 | 105,239 |
| 2021-10-25 | 133.50 | 134.10 | 131.86 | 133.50 | 102.73 | 46,215 |
| 2021-10-22 | 134.50 | 136.00 | 131.84 | 133.00 | 102.35 | 217,888 |
| 2021-10-21 | 132.00 | 136.00 | 132.00 | 134.50 | 103.50 | 380,661 |
| 2021-10-20 | 130.50 | 132.00 | 130.00 | 131.00 | 100.81 | 106,624 |
| 2021-10-19 | 128.00 | 130.60 | 127.25 | 130.00 | 100.04 | 441,121 |
| 2021-10-18 | 128.50 | 130.00 | 126.01 | 127.00 | 97.733 | 1,820,209 |
| 2021-10-15 | 131.01 | 131.01 | 128.00 | 128.50 | 98.887 | 324,793 |
| 2021-10-14 | 127.50 | 135.00 | 127.50 | 132.00 | 101.58 | 484,550 |
← NewerPage 22 of 22 · 1,269 trading days
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.