Tharisa plc (LON:THS)
London · Delayed Price · Currency is GBP · Price in GBX 88.00
+0.60 (0.69%)
Aug 11, 2025, 8:00 AM BST
Tharisa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 88.00 | 88.00 | 86.30 | 87.40 | 87.40 | 1.04% | 187,903 |
| Aug 7, 2025 | 88.00 | 88.00 | 85.00 | 86.50 | 86.50 | -0.57% | 74,052 |
| Aug 6, 2025 | 85.00 | 88.00 | 85.00 | 87.00 | 87.00 | 1.64% | 313,177 |
| Aug 5, 2025 | 84.93 | 87.50 | 84.93 | 85.60 | 85.60 | 0.71% | 508,310 |
| Aug 4, 2025 | 86.00 | 87.00 | 83.91 | 85.00 | 85.00 | -2.30% | 526,971 |
| Aug 1, 2025 | 90.00 | 91.00 | 87.00 | 87.00 | 87.00 | -3.33% | 505,270 |
| Jul 31, 2025 | 92.09 | 93.00 | 90.00 | 90.00 | 90.00 | -2.17% | 353,301 |
| Jul 30, 2025 | 92.00 | 95.00 | 92.00 | 92.00 | 92.00 | -0.65% | 200,097 |
| Jul 29, 2025 | 93.00 | 94.00 | 92.00 | 92.60 | 92.60 | -0.86% | 187,516 |
| Jul 28, 2025 | 93.40 | 94.00 | 92.00 | 93.40 | 93.40 | -0.11% | 312,370 |
| Jul 25, 2025 | 95.00 | 95.00 | 92.00 | 93.50 | 93.50 | - | 70,776 |
| Jul 24, 2025 | 95.00 | 96.00 | 92.00 | 93.50 | 93.50 | -1.16% | 183,863 |
| Jul 23, 2025 | 93.00 | 95.00 | 92.60 | 94.60 | 94.60 | 1.72% | 108,718 |
| Jul 22, 2025 | 97.40 | 97.40 | 92.00 | 93.00 | 93.00 | -3.33% | 482,134 |
| Jul 21, 2025 | 95.00 | 99.00 | 95.00 | 96.20 | 96.20 | 1.26% | 996,844 |
| Jul 18, 2025 | 93.00 | 97.00 | 90.95 | 95.00 | 95.00 | 2.15% | 286,897 |
| Jul 17, 2025 | 92.00 | 93.00 | 90.60 | 93.00 | 93.00 | 3.33% | 407,565 |
| Jul 16, 2025 | 91.00 | 92.20 | 89.35 | 90.00 | 90.00 | -1.10% | 380,886 |
| Jul 15, 2025 | 88.00 | 92.00 | 87.00 | 91.00 | 91.00 | 3.41% | 826,371 |
| Jul 14, 2025 | 87.85 | 89.00 | 85.66 | 88.00 | 88.00 | - | 415,756 |
| Jul 11, 2025 | 85.83 | 88.00 | 85.00 | 88.00 | 88.00 | 2.92% | 455,220 |
| Jul 10, 2025 | 84.13 | 87.50 | 83.00 | 85.50 | 85.50 | 1.79% | 63,226 |
| Jul 9, 2025 | 83.00 | 85.00 | 79.30 | 84.00 | 84.00 | -2.33% | 398,261 |
| Jul 8, 2025 | 85.95 | 87.00 | 85.00 | 86.00 | 86.00 | 1.18% | 249,715 |
| Jul 7, 2025 | 85.83 | 86.90 | 85.00 | 85.00 | 85.00 | -1.16% | 109,697 |
| Jul 4, 2025 | 85.70 | 86.60 | 85.70 | 86.00 | 86.00 | -1.15% | 51,909 |
| Jul 3, 2025 | 86.10 | 88.00 | 85.14 | 87.00 | 87.00 | - | 646,904 |
| Jul 2, 2025 | 85.00 | 88.00 | 85.00 | 87.00 | 87.00 | 2.35% | 428,915 |
| Jul 1, 2025 | 86.00 | 87.00 | 83.00 | 85.00 | 85.00 | -1.16% | 250,323 |
| Jun 30, 2025 | 85.00 | 88.00 | 82.00 | 86.00 | 86.00 | 2.38% | 471,789 |
| Jun 27, 2025 | 84.00 | 85.00 | 83.00 | 84.00 | 84.00 | -1.18% | 262,564 |
| Jun 26, 2025 | 80.00 | 85.00 | 80.00 | 85.00 | 85.00 | 6.25% | 935,873 |
| Jun 25, 2025 | 80.00 | 80.00 | 79.00 | 80.00 | 80.00 | 1.27% | 296,347 |
| Jun 24, 2025 | 79.30 | 80.00 | 78.00 | 79.00 | 79.00 | - | 163,215 |
| Jun 23, 2025 | 78.75 | 80.00 | 78.00 | 79.00 | 79.00 | - | 366,718 |
| Jun 20, 2025 | 78.75 | 80.00 | 77.13 | 79.00 | 79.00 | 0.51% | 252,671 |
| Jun 19, 2025 | 79.00 | 80.00 | 78.00 | 78.60 | 78.60 | -0.51% | 307,796 |
| Jun 18, 2025 | 80.40 | 80.40 | 78.00 | 79.00 | 79.00 | -1.25% | 188,759 |
| Jun 17, 2025 | 83.60 | 83.60 | 77.25 | 80.00 | 80.00 | -4.76% | 1,141,138 |
| Jun 16, 2025 | 83.00 | 86.75 | 82.00 | 84.00 | 84.00 | 1.20% | 424,221 |
| Jun 13, 2025 | 84.26 | 85.80 | 82.00 | 83.00 | 83.00 | -3.49% | 556,307 |
| Jun 12, 2025 | 84.00 | 86.00 | 81.00 | 86.00 | 86.00 | 1.18% | 633,542 |
| Jun 11, 2025 | 84.20 | 86.34 | 83.00 | 85.00 | 85.00 | 1.92% | 715,706 |
| Jun 10, 2025 | 82.30 | 84.00 | 82.00 | 83.40 | 82.29 | 0.48% | 374,489 |
| Jun 9, 2025 | 78.40 | 85.00 | 75.50 | 83.00 | 81.89 | 8.36% | 1,448,459 |
| Jun 6, 2025 | 74.00 | 76.60 | 73.00 | 76.60 | 75.58 | 3.51% | 139,946 |
| Jun 5, 2025 | 69.00 | 74.00 | 68.42 | 74.00 | 73.01 | 7.25% | 563,441 |
| Jun 4, 2025 | 68.25 | 70.00 | 68.00 | 69.00 | 68.08 | - | 187,413 |
| Jun 3, 2025 | 70.00 | 70.00 | 68.00 | 69.00 | 68.08 | -0.72% | 221,233 |
| Jun 2, 2025 | 71.00 | 71.90 | 69.00 | 69.50 | 68.57 | -2.11% | 298,170 |