Tharisa plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 1,615.00 | 1,615.00 | 1,561.00 | 1,595.00 | 1,595.00 | 58,302 |
| 2024-11-15 | 1,614.00 | 1,614.00 | 1,560.00 | 1,560.00 | 1,560.00 | 15,094 |
| 2024-11-14 | 1,600.00 | 1,619.00 | 1,575.00 | 1,575.00 | 1,575.00 | 32,487 |
| 2024-11-13 | 1,601.00 | 1,629.00 | 1,599.00 | 1,628.00 | 1,628.00 | 59,716 |
| 2024-11-12 | 1,660.00 | 1,660.00 | 1,590.00 | 1,625.00 | 1,625.00 | 26,997 |
| 2024-11-11 | 1,621.00 | 1,679.00 | 1,621.00 | 1,665.00 | 1,665.00 | 3,667 |
| 2024-11-08 | 1,621.00 | 1,664.00 | 1,621.00 | 1,659.00 | 1,659.00 | 106 |
| 2024-11-07 | 1,636.00 | 1,689.00 | 1,621.00 | 1,675.00 | 1,675.00 | 26,634 |
| 2024-11-06 | 1,675.00 | 1,700.00 | 1,660.00 | 1,690.00 | 1,690.00 | 46,375 |
| 2024-11-05 | 1,701.00 | 1,732.00 | 1,691.00 | 1,700.00 | 1,700.00 | 39,860 |
| 2024-11-04 | 1,650.00 | 1,698.00 | 1,640.00 | 1,698.00 | 1,698.00 | 45,162 |
| 2024-11-01 | 1,649.00 | 1,670.00 | 1,625.00 | 1,670.00 | 1,670.00 | 63,313 |
| 2024-10-31 | 1,610.00 | 1,645.00 | 1,601.00 | 1,625.00 | 1,625.00 | 171,304 |
| 2024-10-30 | 1,611.00 | 1,637.00 | 1,611.00 | 1,635.00 | 1,635.00 | 3,709 |
| 2024-10-29 | 1,620.00 | 1,635.00 | 1,600.00 | 1,635.00 | 1,635.00 | 48,277 |
| 2024-10-28 | 1,634.00 | 1,637.00 | 1,603.00 | 1,605.00 | 1,605.00 | 58,076 |
| 2024-10-25 | 1,624.00 | 1,624.00 | 1,581.00 | 1,600.00 | 1,600.00 | 38,246 |
| 2024-10-24 | 1,590.00 | 1,625.00 | 1,561.00 | 1,625.00 | 1,625.00 | 126,116 |
| 2024-10-23 | 1,601.00 | 1,610.00 | 1,561.00 | 1,595.00 | 1,595.00 | 99,779 |
| 2024-10-22 | 1,551.00 | 1,638.00 | 1,551.00 | 1,600.00 | 1,600.00 | 25,935 |
| 2024-10-21 | 1,599.00 | 1,637.00 | 1,550.00 | 1,595.00 | 1,595.00 | 199,481 |
| 2024-10-18 | 1,620.00 | 1,629.00 | 1,560.00 | 1,560.00 | 1,560.00 | 35,619 |
| 2024-10-17 | 1,580.00 | 1,655.00 | 1,580.00 | 1,625.00 | 1,625.00 | 108,239 |
| 2024-10-16 | 1,585.00 | 1,594.00 | 1,570.00 | 1,590.00 | 1,590.00 | 98,910 |
| 2024-10-15 | 1,580.00 | 1,594.00 | 1,580.00 | 1,594.00 | 1,594.00 | 13,926 |
| 2024-10-14 | 1,680.00 | 1,680.00 | 1,580.00 | 1,594.00 | 1,594.00 | 163,594 |
| 2024-10-11 | 1,630.00 | 1,644.00 | 1,581.00 | 1,600.00 | 1,600.00 | 64,187 |
| 2024-10-10 | 1,639.00 | 1,639.00 | 1,576.00 | 1,632.00 | 1,632.00 | 83,982 |
| 2024-10-09 | 1,679.00 | 1,687.00 | 1,550.00 | 1,575.00 | 1,575.00 | 311,934 |
| 2024-10-08 | 1,711.00 | 1,730.00 | 1,675.00 | 1,688.00 | 1,688.00 | 53,131 |
| 2024-10-07 | 1,805.00 | 1,805.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,110 |
| 2024-10-04 | 1,819.00 | 1,819.00 | 1,710.00 | 1,785.00 | 1,785.00 | 5,637 |
| 2024-10-03 | 1,781.00 | 1,820.00 | 1,775.00 | 1,798.00 | 1,798.00 | 15,874 |
| 2024-10-02 | 1,805.00 | 1,847.00 | 1,781.00 | 1,781.00 | 1,781.00 | 66,521 |
| 2024-10-01 | 1,844.00 | 1,846.00 | 1,800.00 | 1,835.00 | 1,835.00 | 28,697 |
| 2024-09-30 | 1,920.00 | 1,920.00 | 1,800.00 | 1,800.00 | 1,800.00 | 100,945 |
| 2024-09-27 | 1,990.00 | 1,990.00 | 1,840.00 | 1,840.00 | 1,840.00 | 111,210 |
| 2024-09-26 | 1,834.00 | 2,007.00 | 1,800.00 | 1,990.00 | 1,990.00 | 218,307 |
| 2024-09-25 | 1,838.00 | 1,843.00 | 1,790.00 | 1,790.00 | 1,790.00 | 21,871 |
| 2024-09-23 | 1,870.00 | 1,870.00 | 1,775.00 | 1,777.00 | 1,777.00 | 199,197 |
| 2024-09-20 | 1,849.00 | 1,849.00 | 1,775.00 | 1,830.00 | 1,830.00 | 750,090 |
| 2024-09-19 | 1,815.00 | 1,815.00 | 1,771.00 | 1,775.00 | 1,775.00 | 143,659 |
| 2024-09-18 | 1,801.00 | 1,870.00 | 1,775.00 | 1,776.00 | 1,776.00 | 164,587 |
| 2024-09-17 | 1,827.00 | 1,870.00 | 1,800.00 | 1,800.00 | 1,800.00 | 233,336 |
| 2024-09-16 | 1,726.00 | 1,825.00 | 1,726.00 | 1,806.00 | 1,806.00 | 151,996 |
| 2024-09-13 | 1,721.00 | 1,795.00 | 1,721.00 | 1,765.00 | 1,765.00 | 162,389 |
| 2024-09-12 | 1,760.00 | 1,775.00 | 1,701.00 | 1,730.00 | 1,730.00 | 266,912 |
| 2024-09-11 | 1,770.00 | 1,770.00 | 1,675.00 | 1,701.00 | 1,701.00 | 130,772 |
| 2024-09-10 | 1,726.00 | 1,825.00 | 1,700.00 | 1,700.00 | 1,700.00 | 137,729 |
| 2024-09-09 | 1,800.00 | 1,800.00 | 1,730.00 | 1,745.00 | 1,745.00 | 58,791 |
| 2024-09-06 | 1,750.00 | 1,790.00 | 1,725.00 | 1,750.00 | 1,750.00 | 105,749 |
| 2024-09-05 | 1,840.00 | 1,850.00 | 1,740.00 | 1,785.00 | 1,785.00 | 139,493 |
| 2024-09-04 | 1,820.00 | 1,910.00 | 1,820.00 | 1,850.00 | 1,850.00 | 5,904 |
| 2024-09-03 | 1,900.00 | 1,928.00 | 1,849.00 | 1,850.00 | 1,850.00 | 41,487 |
| 2024-09-02 | 1,970.00 | 1,970.00 | 1,900.00 | 1,900.00 | 1,900.00 | 64,869 |
| 2024-08-30 | 1,880.00 | 1,974.00 | 1,820.00 | 1,974.00 | 1,974.00 | 90,740 |
| 2024-08-29 | 1,880.00 | 1,900.00 | 1,880.00 | 1,892.00 | 1,892.00 | 47,299 |
| 2024-08-28 | 1,919.00 | 1,930.00 | 1,899.00 | 1,900.00 | 1,900.00 | 394,268 |
| 2024-08-27 | 1,950.00 | 1,974.00 | 1,925.00 | 1,945.00 | 1,945.00 | 95,600 |
| 2024-08-26 | 1,900.00 | 1,974.00 | 1,900.00 | 1,974.00 | 1,974.00 | 28,815 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-07 | 58.3596 ZAC |
| 2023-03-01 | 69.0348 ZAC |
| 2022-06-14 | 47.3004 ZAC |
| 2022-03-02 | 80.6295 ZAC |
| 2021-06-15 | 55.4080 ZAC |
| 2021-02-24 | 53.1751 ZAC |
| 2020-02-12 | 3.7043 ZAC |
| 2019-06-05 | 7.1270 ZAC |
| 2019-02-13 | 27.9446 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.