Tharisa plc (THS.L) LSE
114.00
-1(-0.87%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
114.00
-1(-0.87%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 111 | 114 | 114 | 116 | 108 | 184,251 |
| April 01, 2026 | 111 | 115 | 115 | 116.4 | 111 | 202,581 |
| March 31, 2026 | 108.5 | 113.5 | 113.5 | 115 | 108.5 | 231,740 |
| March 30, 2026 | 108 | 110 | 110 | 112 | 106.5 | 233,127 |
| March 27, 2026 | 108 | 108 | 108 | 109.5 | 105 | 126,586 |
| March 26, 2026 | 105.5 | 107.5 | 107.5 | 110 | 105 | 152,650 |
| March 25, 2026 | 105.5 | 109 | 109 | 110 | 104 | 279,594 |
| March 24, 2026 | 104.5 | 108 | 108 | 108 | 102.52 | 98,329 |
| March 23, 2026 | 97.6 | 103 | 103 | 104 | 96 | 442,345 |
| March 20, 2026 | 101.8 | 105 | 105 | 105 | 100 | 374,439 |
| March 19, 2026 | 110 | 100 | 100 | 112 | 96.2 | 820,873 |
| March 18, 2026 | 113.5 | 112 | 112 | 115 | 109 | 111,101 |
| March 17, 2026 | 112.5 | 113 | 113 | 118 | 112 | 125,932 |
| March 16, 2026 | 110 | 115 | 115 | 115 | 108 | 531,290 |
| March 13, 2026 | 115 | 110 | 110 | 120 | 108.1 | 462,079 |
| March 12, 2026 | 118 | 116 | 116 | 120 | 116 | 143,128 |
| March 11, 2026 | 116 | 118 | 118 | 118 | 116 | 166,558 |
| March 10, 2026 | 113.5 | 115.5 | 115.5 | 119 | 113 | 470,304 |
| March 09, 2026 | 119 | 113.5 | 113.5 | 120 | 110 | 944,511 |
| March 06, 2026 | 128 | 120 | 120 | 128 | 119 | 492,899 |
| March 05, 2026 | 127 | 126 | 126 | 128 | 125 | 389,446 |
| March 04, 2026 | 126.5 | 129 | 129 | 132 | 126 | 317,380 |
| March 03, 2026 | 135 | 125 | 125 | 135 | 125 | 476,804 |
| March 02, 2026 | 134.6 | 135 | 135 | 137 | 133 | 514,981 |
| February 27, 2026 | 133.5 | 135 | 135 | 138 | 132 | 292,715 |
| February 26, 2026 | 134 | 133.5 | 133.5 | 135.8 | 132 | 57,545 |
| February 25, 2026 | 132.5 | 134.5 | 133.37 | 137 | 132.5 | 360,025 |
| February 24, 2026 | 136 | 133 | 131.88 | 137 | 132.64 | 285,234 |
| February 23, 2026 | 133 | 136 | 134.85 | 137 | 132 | 327,376 |
| February 20, 2026 | 134 | 133 | 0 | 135 | 132 | 174,157 |
| February 19, 2026 | 134 | 133 | 0 | 137 | 133 | 209,378 |
| February 18, 2026 | 130 | 136 | 0 | 137 | 129.5 | 394,501 |
| February 17, 2026 | 129.5 | 130 | 0 | 132 | 128 | 206,335 |
| February 16, 2026 | 132.5 | 130.5 | 0 | 135 | 130 | 184,037 |
| February 13, 2026 | 131 | 130.5 | 0 | 135 | 130 | 173,059 |
| February 12, 2026 | 134.5 | 133 | 0 | 136 | 132 | 439,251 |
| February 11, 2026 | 134 | 135 | 0 | 137 | 133.52 | 197,466 |
| February 10, 2026 | 135 | 134.5 | 0 | 136 | 131 | 414,177 |
| February 09, 2026 | 136 | 135 | 0 | 136 | 131 | 398,091 |
| February 06, 2026 | 128 | 135 | 0 | 135 | 127 | 274,998 |
| February 05, 2026 | 140 | 133 | 0 | 140 | 131 | 773,470 |
| February 04, 2026 | 137.5 | 140 | 0 | 142 | 137 | 454,100 |
| February 03, 2026 | 134 | 137 | 0 | 138 | 131 | 382,466 |
| February 02, 2026 | 134.25 | 130 | 0 | 135 | 123 | 1.05M |
| January 30, 2026 | 144 | 137.5 | 0 | 144 | 135 | 832,919 |
| January 29, 2026 | 140 | 145 | 0 | 148 | 139.25 | 627,646 |
| January 28, 2026 | 137 | 140 | 0 | 141.3 | 135 | 569,746 |
| January 27, 2026 | 139 | 136 | 0 | 139 | 132 | 866,148 |
| January 26, 2026 | 130 | 138 | 0 | 138 | 129 | 1.13M |
| January 23, 2026 | 125.5 | 129 | 0 | 130 | 123.95 | 5.74M |
| January 22, 2026 | 124.5 | 124 | 0 | 125 | 120 | 492,661 |
| January 21, 2026 | 122.58 | 124 | 0 | 125 | 121 | 574,326 |
| January 20, 2026 | 124 | 122 | 0 | 125 | 121 | 1.25M |
| January 19, 2026 | 123.5 | 125 | 0 | 125 | 121 | 337,390 |
| January 16, 2026 | 125 | 123 | 0 | 125 | 119.97 | 328,423 |
| January 15, 2026 | 124 | 125 | 0 | 127 | 122 | 280,913 |
| January 14, 2026 | 129.5 | 124 | 0 | 132 | 123 | 2.22M |
| January 13, 2026 | 127 | 129 | 0 | 130 | 125 | 865,513 |
| January 12, 2026 | 123 | 129 | 0 | 129 | 123 | 349,067 |
| January 09, 2026 | 122.5 | 123 | 0 | 126.72 | 121 | 89,355 |