Tharisa plc (LON:THS)
London · Delayed Price · Currency is GBP · Price in GBX 133.00
-2.00 (-1.48%)
At close: Feb 12, 2026
Tharisa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 134.50 | 136.00 | 132.00 | 133.00 | 133.00 | -1.48% | 439,249 |
| Feb 11, 2026 | 134.00 | 137.00 | 133.52 | 135.00 | 135.00 | 0.37% | 175,279 |
| Feb 10, 2026 | 133.00 | 136.00 | 131.00 | 134.50 | 134.50 | -0.37% | 414,178 |
| Feb 9, 2026 | 132.50 | 136.00 | 131.00 | 135.00 | 135.00 | - | 398,092 |
| Feb 6, 2026 | 130.00 | 135.00 | 127.00 | 135.00 | 135.00 | 1.50% | 274,997 |
| Feb 5, 2026 | 138.00 | 140.00 | 131.00 | 133.00 | 133.00 | -5.00% | 773,471 |
| Feb 4, 2026 | 137.50 | 142.00 | 137.00 | 140.00 | 140.00 | 2.19% | 429,100 |
| Feb 3, 2026 | 132.00 | 138.00 | 131.00 | 137.00 | 137.00 | 5.38% | 382,467 |
| Feb 2, 2026 | 134.25 | 134.00 | 128.00 | 130.00 | 130.00 | -5.45% | 1,046,548 |
| Jan 30, 2026 | 141.50 | 144.00 | 135.00 | 137.50 | 137.50 | -5.17% | 832,920 |
| Jan 29, 2026 | 140.00 | 148.00 | 139.25 | 145.00 | 145.00 | 3.57% | 627,646 |
| Jan 28, 2026 | 136.50 | 141.30 | 135.00 | 140.00 | 140.00 | 2.94% | 490,424 |
| Jan 27, 2026 | 138.00 | 139.00 | 132.00 | 136.00 | 136.00 | -1.45% | 866,149 |
| Jan 26, 2026 | 129.00 | 138.00 | 129.98 | 138.00 | 138.00 | 6.98% | 1,117,669 |
| Jan 23, 2026 | 124.50 | 130.00 | 123.50 | 129.00 | 129.00 | 4.03% | 5,741,360 |
| Jan 22, 2026 | 124.50 | 125.00 | 120.00 | 124.00 | 124.00 | - | 492,661 |
| Jan 21, 2026 | 122.00 | 125.00 | 121.00 | 124.00 | 124.00 | 1.64% | 559,325 |
| Jan 20, 2026 | 123.00 | 125.00 | 121.00 | 122.00 | 122.00 | -2.40% | 1,224,684 |
| Jan 19, 2026 | 122.00 | 125.00 | 121.00 | 125.00 | 125.00 | 1.63% | 337,390 |
| Jan 16, 2026 | 123.50 | 125.00 | 119.97 | 123.00 | 123.00 | -1.60% | 328,423 |
| Jan 15, 2026 | 125.00 | 127.00 | 122.00 | 125.00 | 125.00 | 0.81% | 280,913 |
| Jan 14, 2026 | 129.00 | 132.00 | 123.00 | 124.00 | 124.00 | -3.88% | 375,419 |
| Jan 13, 2026 | 126.00 | 130.00 | 125.00 | 129.00 | 129.00 | - | 845,512 |
| Jan 12, 2026 | 123.00 | 129.00 | 123.00 | 129.00 | 129.00 | 4.88% | 349,068 |
| Jan 9, 2026 | 122.50 | 126.72 | 121.00 | 123.00 | 123.00 | 0.82% | 89,355 |
| Jan 8, 2026 | 124.50 | 127.00 | 121.00 | 122.00 | 122.00 | -0.81% | 198,499 |
| Jan 7, 2026 | 127.50 | 128.00 | 123.00 | 123.00 | 123.00 | -3.15% | 193,099 |
| Jan 6, 2026 | 125.00 | 127.00 | 125.00 | 127.00 | 127.00 | 1.60% | 543,720 |
| Jan 5, 2026 | 122.00 | 125.00 | 122.00 | 125.00 | 125.00 | 2.04% | 338,030 |
| Jan 2, 2026 | 119.00 | 124.00 | 118.00 | 122.50 | 122.50 | 3.81% | 448,405 |
| Dec 31, 2025 | 124.50 | 122.50 | 117.00 | 118.00 | 118.00 | -4.07% | 195,015 |
| Dec 30, 2025 | 121.50 | 124.00 | 118.00 | 123.00 | 123.00 | 3.36% | 295,382 |
| Dec 29, 2025 | 121.50 | 128.00 | 118.00 | 119.00 | 119.00 | -2.06% | 690,602 |
| Dec 24, 2025 | 120.00 | 124.00 | 120.00 | 121.50 | 121.50 | 1.67% | 708,007 |
| Dec 23, 2025 | 111.50 | 119.50 | 111.74 | 119.50 | 119.50 | 6.70% | 793,800 |
| Dec 22, 2025 | 110.00 | 112.00 | 107.00 | 112.00 | 112.00 | 4.67% | 1,593,469 |
| Dec 19, 2025 | 102.50 | 107.00 | 102.50 | 107.00 | 107.00 | 3.88% | 1,132,880 |
| Dec 18, 2025 | 100.50 | 103.00 | 98.50 | 103.00 | 103.00 | 3.00% | 943,380 |
| Dec 17, 2025 | 96.00 | 100.00 | 96.00 | 100.00 | 100.00 | 3.09% | 812,057 |
| Dec 16, 2025 | 95.15 | 97.00 | 96.00 | 97.00 | 97.00 | - | 305,246 |
| Dec 15, 2025 | 94.00 | 97.00 | 94.00 | 97.00 | 97.00 | 4.30% | 206,990 |
| Dec 12, 2025 | 90.50 | 95.00 | 91.00 | 93.00 | 93.00 | 3.91% | 307,005 |
| Dec 11, 2025 | 91.50 | 92.00 | 88.15 | 89.50 | 89.50 | -2.19% | 179,978 |
| Dec 10, 2025 | 92.00 | 93.00 | 91.00 | 91.50 | 91.50 | -0.54% | 103,984 |
| Dec 9, 2025 | 92.50 | 93.00 | 91.00 | 92.00 | 92.00 | -1.08% | 139,470 |
| Dec 8, 2025 | 91.50 | 95.00 | 91.00 | 93.00 | 93.00 | 1.53% | 676,478 |
| Dec 5, 2025 | 95.00 | 95.00 | 90.20 | 91.60 | 91.60 | -1.51% | 428,209 |
| Dec 4, 2025 | 95.00 | 95.00 | 93.00 | 93.00 | 93.00 | -1.06% | 236,930 |
| Dec 3, 2025 | 96.00 | 95.00 | 94.00 | 94.00 | 94.00 | -1.05% | 197,686 |
| Dec 2, 2025 | 95.00 | 96.00 | 92.26 | 95.00 | 95.00 | - | 417,307 |