LSE - Delayed Quote
GBp
Tharisa plc (THS.L)
103.50
-2.00
(-1.90%)
At close: October 30 at 4:35:26 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
103.00
105.50
98.97
103.50
103.50
402,326
Oct 29, 2026
106.00
106.84
103.00
105.50
105.50
300,908
Oct 28, 2026
108.00
108.50
104.00
107.00
107.00
540,056
Oct 27, 2026
106.00
107.00
101.50
105.50
105.50
290,232
Oct 26, 2026
111.00
113.50
103.00
105.00
105.00
293,217
Oct 23, 2026
114.00
114.50
109.50
111.00
111.00
314,234
Oct 22, 2026
120.50
120.50
115.50
115.50
115.50
175,421
Oct 21, 2026
123.00
123.00
118.00
121.00
121.00
211,605
Oct 20, 2026
123.00
123.50
119.50
123.25
123.25
139,946
Oct 19, 2026
123.00
123.50
123.00
123.00
123.00
63,592
Oct 16, 2026
123.00
123.50
119.50
123.00
123.00
149,981
Oct 15, 2026
122.00
123.50
119.73
123.00
123.00
144,279
Oct 14, 2026
123.00
123.50
120.00
122.50
122.50
95,904
Oct 13, 2026
124.00
125.50
123.00
123.00
123.00
210,562
Oct 12, 2026
122.50
126.00
122.50
124.00
124.00
327,176
Oct 9, 2026
121.50
124.00
121.32
122.50
122.50
210,317
Oct 8, 2026
121.00
121.50
121.00
121.00
121.00
117,839
Oct 7, 2026
121.00
122.00
120.00
121.50
121.50
220,316
Oct 6, 2026
122.00
123.00
121.00
122.00
122.00
203,977
Oct 5, 2026
121.50
125.00
121.00
122.00
122.00
107,222
Oct 2, 2026
123.00
126.00
121.50
124.50
124.50
381,161
Oct 1, 2026
125.00
126.50
123.00
124.00
124.00
698,852
Sep 30, 2026
125.00
126.50
124.00
126.50
126.50
142,443
Sep 29, 2026
123.50
126.00
123.00
126.00
126.00
472,969
Sep 28, 2026
125.00
126.00
121.00
123.00
123.00
348,411
Sep 25, 2026
126.00
128.00
124.00
126.00
126.00
192,837
Sep 24, 2026
126.00
128.00
124.00
124.00
124.00
273,906
Sep 23, 2026
126.00
128.00
126.00
126.00
126.00
130,979
Sep 22, 2026
125.00
128.00
125.22
126.00
126.00
264,476
Sep 21, 2026
125.50
127.00
124.50
126.50
126.50
38,585
Sep 18, 2026
125.50
127.00
124.03
127.00
127.00
146,065
Sep 17, 2026
126.00
127.00
124.00
125.50
125.50
88,898
Sep 16, 2026
126.50
129.00
124.00
127.00
127.00
52,488
Sep 15, 2026
126.50
130.00
123.50
126.00
126.00
479,469
Sep 14, 2026
126.50
129.00
122.00
126.00
126.00
452,048
Sep 11, 2026
125.50
129.00
124.00
128.50
128.50
521,383
Sep 10, 2026
125.00
127.00
123.00
126.00
126.00
103,005
Sep 9, 2026
125.00
127.00
123.00
126.00
126.00
227,935
Sep 8, 2026
125.00
125.50
123.00
123.00
123.00
128,846
Sep 7, 2026
125.50
127.00
123.00
125.00
125.00
91,382
Sep 4, 2026
125.00
127.00
123.00
126.00
126.00
174,668
Sep 3, 2026
125.00
126.00
124.00
126.00
126.00
124,155
Sep 2, 2026
127.50
130.00
123.00
124.50
124.50
388,625
Sep 1, 2026
127.00
129.00
123.00
123.00
123.00
332,716
Aug 28, 2026
126.00
130.00
124.00
128.00
128.00
267,181
Aug 27, 2026
128.00
130.00
124.00
126.00
126.00
197,865
Aug 26, 2026
122.50
128.00
122.00
125.00
125.00
313,864
Aug 25, 2026
123.50
124.00
122.00
122.00
122.00
644,331
Aug 24, 2026
120.00
124.00
120.00
123.00
123.00
384,680
Aug 21, 2026
117.50
122.00
117.00
121.00
121.00
476,619
Aug 20, 2026
117.00
120.00
116.00
120.00
120.00
84,239
Aug 19, 2026
116.00
118.00
114.00
117.50
117.50
256,883
Aug 18, 2026
116.00
118.00
114.00
116.00
116.00
84,834
Aug 17, 2026
116.00
118.00
115.00
116.50
116.50
104,132
Aug 14, 2026
116.50
116.50
115.05
116.00
116.00
14,385
Aug 13, 2026
116.50
119.00
114.00
116.50
116.50
47,324
Aug 12, 2026
116.50
120.00
114.72
120.00
120.00
118,976
Aug 11, 2026
116.50
117.30
114.00
116.50
116.50
92,254
Aug 10, 2026
116.50
118.20
114.25
117.00
117.00
137,942
Aug 7, 2026
116.50
119.00
117.00
117.50
117.50
141,804
Aug 6, 2026
116.50
119.00
117.00
118.00
118.00
171,337
Aug 5, 2026
114.50
119.00
114.00
117.50
117.50
448,183
Aug 4, 2026
111.50
116.50
110.00
115.00
115.00
142,954
Aug 3, 2026
112.00
114.00
109.75
112.00
112.00
218,345
Jul 31, 2026
114.00
114.99
112.00
113.00
113.00
196,040
Jul 30, 2026
113.00
115.00
112.00
114.00
114.00
160,074
Jul 29, 2026
112.50
115.00
110.00
113.00
113.00
128,893
Jul 28, 2026
113.50
115.00
112.00
112.00
112.00
67,653
Jul 27, 2026
113.50
115.00
112.30
113.50
113.50
39,121
Jul 24, 2026
115.50
118.00
112.25
113.00
113.00
99,881
Jul 23, 2026
117.00
118.00
113.00
113.00
113.00
38,879
Jul 22, 2026
116.50
118.00
116.00
117.00
117.00
36,607
Jul 21, 2026
114.00
118.00
114.00
116.50
116.50
89,632
Jul 20, 2026
113.50
115.00
113.15
113.50
113.50
13,451
Jul 17, 2026
113.50
114.90
112.00
114.00
114.00
95,942
Jul 16, 2026
113.50
115.00
112.00
114.00
114.00
28,647
Jul 15, 2026
114.50
117.00
112.00
113.50
113.50
67,936
Jul 14, 2026
114.00
117.00
112.00
114.00
114.00
107,784
Jul 13, 2026
114.50
115.00
112.00
115.00
115.00
212,878
Jul 10, 2026
114.50
114.74
114.00
114.50
114.50
12,552
Jul 9, 2026
115.50
117.00
114.00
114.50
114.50
59,679
Jul 8, 2026
119.50
122.00
114.25
115.00
115.00
155,008
Jul 7, 2026
118.50
122.00
117.50
117.50
117.50
208,560
Jul 6, 2026
116.50
119.00
114.50
115.50
115.50
104,111
Jul 3, 2026
115.50
118.00
115.00
116.50
116.50
50,214
Jul 2, 2026
111.50
116.00
109.00
116.00
116.00
205,524
Jul 1, 2026
113.50
114.00
110.00
110.00
110.00
279,082
Jun 30, 2026
113.50
114.00
112.25
114.00
114.00
99,738
Jun 29, 2026
114.00
115.00
113.00
114.00
114.00
148,931
Jun 26, 2026
113.50
115.00
113.00
113.00
113.00
66,523
Jun 25, 2026
111.50
114.00
109.00
113.00
113.00
207,891
Jun 24, 2026
112.50
114.00
111.00
113.00
113.00
405,731
Jun 23, 2026
115.00
117.50
112.00
113.00
113.00
376,639
Jun 22, 2026
114.50
116.00
113.00
115.00
115.00
236,027
Jun 19, 2026
120.50
121.00
113.00
115.00
115.00
169,501
Jun 18, 2026
120.50
120.45
118.00
119.50
119.50
197,202
Jun 17, 2026
120.50
121.00
118.00
119.50
119.50
209,555
Jun 16, 2026
119.00
120.00
118.00
119.50
119.50
132,224
Jun 15, 2026
116.50
121.00
115.00
119.00
119.00
406,906
Jun 12, 2026
115.50
118.00
115.00
116.50
116.50
259,530
Jun 11, 2026
1.8679
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 11, 2026
115.50
116.35
113.00
115.50
115.50
97,524
Jun 10, 2026
120.00
120.00
115.00
117.00
116.98
402,863
Jun 9, 2026
124.00
125.00
120.00
120.00
119.98
135,419
Jun 8, 2026
127.50
128.00
123.00
123.00
122.98
465,509
Jun 5, 2026
128.50
129.00
125.00
127.50
127.48
653,417
Jun 4, 2026
129.00
130.00
126.00
128.00
127.98
418,631
Jun 3, 2026
130.50
131.00
128.00
129.00
128.98
332,412
Jun 2, 2026
129.00
131.00
128.00
130.00
129.98
285,058
Jun 1, 2026
130.50
132.00
128.00
131.00
130.98
363,108
May 29, 2026
129.00
132.00
128.00
130.50
130.48
318,782
May 28, 2026
128.50
130.00
126.00
126.00
125.98
302,794
May 27, 2026
130.00
133.00
127.25
129.00
128.98
363,016
May 26, 2026
130.00
133.00
127.00
129.00
128.98
52,161
May 22, 2026
127.00
135.00
126.00
129.00
128.98
146,939
May 21, 2026
127.00
129.00
125.00
128.00
127.98
143,106
May 20, 2026
123.50
127.00
124.03
126.50
126.48
236,314
May 19, 2026
125.50
128.00
123.00
125.00
124.98
171,993
May 18, 2026
126.50
130.00
125.00
126.00
125.98
143,987
May 15, 2026
128.00
130.00
125.00
126.00
125.98
196,641
May 14, 2026
126.00
133.00
125.00
130.00
129.98
513,811
May 13, 2026
121.00
128.00
120.00
124.00
123.98
512,263
May 12, 2026
124.00
125.00
120.00
121.00
120.98
267,695
May 11, 2026
120.50
125.00
119.00
122.00
121.98
206,664
May 8, 2026
122.00
123.00
119.00
120.00
119.98
86,507
May 7, 2026
121.00
124.00
120.00
122.00
121.98
249,527
May 6, 2026
116.00
121.00
114.00
121.00
120.98
213,111
May 5, 2026
112.50
117.00
111.00
116.00
115.98
250,531
May 1, 2026
113.00
115.00
111.62
112.00
111.98
103,984
Apr 30, 2026
112.00
113.00
111.00
112.00
111.98
118,134
Apr 29, 2026
112.00
115.00
111.00
113.00
112.98
114,344
Apr 28, 2026
115.00
119.00
110.00
111.00
110.98
315,663
Apr 27, 2026
112.50
116.40
112.10
114.00
113.98
110,411
Apr 24, 2026
115.50
117.00
112.00
114.50
114.48
144,074
Apr 23, 2026
116.00
120.50
114.50
114.50
114.48
122,185
Apr 22, 2026
121.50
121.00
115.00
116.50
116.48
398,362
Apr 21, 2026
122.50
125.00
120.00
121.00
120.98
91,861
Apr 20, 2026
122.50
125.00
120.00
122.50
122.48
106,816
Apr 17, 2026
122.50
125.00
120.00
122.50
122.48
289,762
Apr 16, 2026
121.50
125.00
117.00
122.50
122.48
221,857
Apr 15, 2026
117.50
120.00
116.00
119.00
118.98
520,634
Apr 14, 2026
112.00
119.00
112.00
119.00
118.98
205,053
Apr 13, 2026
116.50
120.00
113.00
118.00
117.98
201,314
Apr 10, 2026
114.00
117.00
112.00
115.50
115.48
214,745
Apr 9, 2026
118.00
120.00
112.00
112.00
111.98
153,080
Apr 8, 2026
117.50
121.00
115.00
118.00
117.98
150,229
Apr 7, 2026
113.00
115.00
110.00
111.50
111.48
294,655
Apr 2, 2026
111.00
116.00
108.00
114.00
113.98
184,250
Apr 1, 2026
113.50
116.40
111.00
115.00
114.98
202,580
Mar 31, 2026
108.50
115.00
108.50
113.50
113.48
228,996
Mar 30, 2026
107.50
112.00
106.50
110.00
109.98
220,771
Mar 27, 2026
107.50
109.50
105.00
108.00
107.98
126,586
Mar 26, 2026
105.50
110.00
105.00
107.50
107.48
147,649
Mar 25, 2026
105.50
110.00
104.00
109.00
108.98
337,260
Mar 24, 2026
104.50
108.00
102.52
108.00
107.98
97,259
Mar 23, 2026
97.50
104.00
96.00
103.00
102.98
442,346
Mar 20, 2026
101.50
105.00
100.00
105.00
104.98
407,845
Mar 19, 2026
110.00
112.00
96.20
100.00
99.98
970,319
Mar 18, 2026
113.50
115.00
109.00
112.00
111.98
111,099
Mar 17, 2026
113.50
118.00
112.00
113.00
112.98
125,932
Mar 16, 2026
109.00
115.00
108.00
115.00
114.98
532,289
Mar 13, 2026
118.00
120.00
108.10
110.00
109.98
494,049
Mar 12, 2026
118.00
120.00
116.00
116.00
115.98
143,128
Mar 11, 2026
118.00
118.00
116.00
118.00
117.98
166,557
Mar 10, 2026
114.00
119.00
113.00
115.50
115.48
471,728
Mar 9, 2026
119.50
120.00
110.00
113.50
113.48
1,017,510
Mar 6, 2026
128.00
134.00
119.00
120.00
119.98
539,898
Mar 5, 2026
127.00
128.00
125.00
126.00
125.98
389,444
Mar 4, 2026
126.50
132.00
126.00
129.00
128.98
317,378
Mar 3, 2026
134.00
135.00
125.00
125.00
124.98
476,803
Mar 2, 2026
135.00
135.00
133.00
135.00
134.98
514,981
Feb 27, 2026
133.50
138.00
132.00
135.00
134.98
292,714
Feb 26, 2026
1.1348
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 26, 2026
134.00
135.80
132.00
133.50
133.48
57,543
Feb 25, 2026
133.00
137.00
132.50
134.50
134.47
360,025
Feb 24, 2026
135.50
137.00
132.64
133.00
132.97
285,234
Feb 23, 2026
132.50
137.00
132.00
136.00
135.97
327,373
Feb 20, 2026
134.00
135.00
132.00
133.00
132.97
174,156
Feb 19, 2026
134.50
137.00
133.00
133.00
132.97
209,378
Feb 18, 2026
129.50
137.00
130.00
136.00
135.97
394,499
Feb 17, 2026
129.50
132.00
128.00
130.00
129.97
206,333
Feb 16, 2026
132.50
135.00
130.00
130.50
130.47
184,037
Feb 13, 2026
132.00
135.00
130.00
130.50
130.47
173,057
Feb 12, 2026
134.50
136.00
132.00
133.00
132.97
439,249
Feb 11, 2026
134.00
137.00
133.52
135.00
134.97
175,279
Feb 10, 2026
133.00
136.00
131.00
134.50
134.47
414,177
Feb 9, 2026
132.50
136.00
131.00
135.00
134.97
398,091
Feb 6, 2026
130.00
135.00
127.00
135.00
134.97
274,997
Feb 5, 2026
138.00
140.00
131.00
133.00
132.97
773,470
Feb 4, 2026
137.50
142.00
137.00
140.00
139.97
454,100
Feb 3, 2026
132.00
138.00
131.00
137.00
136.97
382,466
Feb 2, 2026
134.50
135.00
123.00
130.00
129.97
1,046,547
Jan 30, 2026
141.50
144.00
135.00
137.50
137.47
832,919
Jan 29, 2026
140.00
148.00
139.25
145.00
144.96
627,646
Jan 28, 2026
136.50
141.30
135.00
140.00
139.97
567,044
Jan 27, 2026
138.00
139.00
132.00
136.00
135.97
866,148
Jan 26, 2026
129.00
138.00
129.98
138.00
137.97
1,127,669
Jan 23, 2026
124.50
130.00
123.50
129.00
128.97
5,741,360
Jan 22, 2026
124.50
125.00
120.00
124.00
123.97
492,661
Jan 21, 2026
122.00
125.00
121.00
124.00
123.97
574,325
Jan 20, 2026
123.00
125.00
121.00
122.00
121.97
1,249,683
Jan 19, 2026
122.00
125.00
121.00
125.00
124.97
337,390
Jan 16, 2026
123.50
125.00
119.97
123.00
122.97
328,423
Jan 15, 2026
125.00
127.00
122.00
125.00
124.97
280,913
Jan 14, 2026
129.00
132.00
123.00
124.00
123.97
2,220,326
Jan 13, 2026
126.00
130.00
125.00
129.00
128.97
865,512
Jan 12, 2026
123.00
129.00
123.00
129.00
128.97
349,067
Jan 9, 2026
122.50
126.72
121.00
123.00
122.97
89,354
Jan 8, 2026
124.50
127.00
121.00
122.00
121.97
198,498
Jan 7, 2026
127.50
128.00
123.00
123.00
122.97
193,098
Jan 6, 2026
124.00
129.00
123.00
127.00
126.97
543,722
Jan 5, 2026
122.00
125.00
120.00
125.00
124.97
338,029
Jan 2, 2026
119.00
124.00
118.00
122.50
122.47
470,814
Dec 31, 2025
124.50
122.50
117.00
118.00
117.97
195,014
Dec 30, 2025
121.50
124.00
118.00
123.00
122.97
295,381
Dec 29, 2025
121.50
128.00
118.00
119.00
118.97
690,602
Dec 24, 2025
119.00
124.00
119.00
121.50
121.47
708,008
Dec 23, 2025
111.50
119.50
105.61
119.50
119.47
903,936
Dec 22, 2025
106.50
112.00
106.00
112.00
111.97
1,593,467
Dec 19, 2025
102.50
107.00
102.50
107.00
106.97
1,132,880
Dec 18, 2025
100.50
103.00
98.50
103.00
102.97
943,379
Dec 17, 2025
97.00
100.00
96.00
100.00
99.98
812,056
Dec 16, 2025
94.50
98.00
94.50
97.00
96.98
345,245
Dec 15, 2025
93.50
97.00
92.00
97.00
96.98
317,671
Dec 12, 2025
90.50
95.00
91.00
93.00
92.98
307,005
Dec 11, 2025
91.50
92.00
88.15
89.50
89.48
179,978
Dec 10, 2025
92.00
93.00
91.00
91.50
91.48
103,984
Dec 9, 2025
92.50
93.00
91.00
92.00
91.98
139,469
Dec 8, 2025
91.50
95.00
91.00
93.00
92.98
676,477
Dec 5, 2025
95.00
95.00
90.20
91.60
91.58
428,208
Dec 4, 2025
95.00
95.00
93.00
93.00
92.98
237,748
Dec 3, 2025
94.50
97.00
93.15
94.00
93.98
197,686
Dec 2, 2025
95.00
96.00
92.26
95.00
94.98
417,306
Dec 1, 2025
98.50
98.00
95.00
95.00
94.98
1,339,309
Nov 28, 2025
94.00
99.75
95.00
99.00
98.98
308,111
Nov 27, 2025
94.00
96.00
93.00
94.00
93.98
400,500
Nov 26, 2025
94.00
96.00
93.00
93.40
93.38
2,113,686
Nov 25, 2025
95.00
95.00
94.20
95.00
94.98
164,478
Nov 24, 2025
94.00
96.00
92.00
95.00
94.98
49,779
Nov 21, 2025
96.00
98.00
92.00
95.00
94.98
476,862
Nov 20, 2025
96.00
98.00
96.24
96.60
96.58
192,601
Nov 19, 2025
95.50
98.00
94.00
98.00
97.98
43,665
Nov 18, 2025
96.50
98.00
94.00
98.00
97.98
252,775
Nov 17, 2025
97.00
98.00
96.62
97.00
96.98
109,481
Nov 14, 2025
98.50
98.00
95.50
97.00
96.98
271,434
Nov 13, 2025
99.50
101.40
98.00
98.00
97.98
367,713
Nov 12, 2025
99.50
99.00
97.00
99.00
98.98
97,337
Nov 11, 2025
97.00
100.00
96.00
98.00
97.98
299,131
Nov 10, 2025
95.50
98.00
94.20
98.00
97.98
108,724
Nov 7, 2025
94.50
97.00
93.00
96.00
95.98
113,456
Nov 6, 2025
94.50
95.40
93.00
94.60
94.58
128,653
Nov 5, 2025
96.50
98.00
93.17
94.80
94.78
295,056
Nov 4, 2025
97.50
100.00
95.00
97.00
96.98
92,927
Nov 3, 2025
98.50
100.00
95.50
97.00
96.98
234,175
Oct 31, 2025
99.00
100.00
97.00
98.40
98.38
138,503
Oct 30, 2025
97.00
100.00
96.00
99.00
98.98
194,387
