Tharisa plc (LON:THS)
London · Delayed Price · Currency is GBP · Price in GBX 107.00
-1.00 (-0.93%)
Mar 30, 2026, 8:02 AM GMT
LON:THS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 107.50 | 109.50 | 105.00 | 108.00 | 108.00 | 0.47% | 126,586 |
| Mar 26, 2026 | 105.50 | 110.00 | 105.00 | 107.50 | 107.50 | -1.38% | 147,650 |
| Mar 25, 2026 | 105.50 | 110.00 | 104.00 | 109.00 | 109.00 | 0.93% | 337,260 |
| Mar 24, 2026 | 104.50 | 108.00 | 102.52 | 108.00 | 108.00 | 4.85% | 97,259 |
| Mar 23, 2026 | 97.50 | 104.00 | 96.00 | 103.00 | 103.00 | -1.90% | 442,346 |
| Mar 20, 2026 | 101.50 | 105.00 | 100.00 | 105.00 | 105.00 | 5.00% | 407,845 |
| Mar 19, 2026 | 110.00 | 112.00 | 96.20 | 100.00 | 100.00 | -10.71% | 970,319 |
| Mar 18, 2026 | 113.50 | 115.00 | 109.00 | 112.00 | 112.00 | -0.88% | 111,099 |
| Mar 17, 2026 | 113.50 | 118.00 | 112.00 | 113.00 | 113.00 | -1.74% | 125,932 |
| Mar 16, 2026 | 109.00 | 115.00 | 108.00 | 115.00 | 115.00 | 4.55% | 532,290 |
| Mar 13, 2026 | 118.00 | 120.00 | 108.10 | 110.00 | 110.00 | -5.17% | 494,049 |
| Mar 12, 2026 | 118.00 | 120.00 | 116.00 | 116.00 | 116.00 | -1.69% | 143,129 |
| Mar 11, 2026 | 118.00 | 118.00 | 116.00 | 118.00 | 118.00 | 2.16% | 166,558 |
| Mar 10, 2026 | 114.00 | 119.00 | 113.00 | 115.50 | 115.50 | 1.76% | 471,729 |
| Mar 9, 2026 | 119.50 | 120.00 | 110.00 | 113.50 | 113.50 | -5.42% | 1,017,510 |
| Mar 6, 2026 | 128.00 | 134.00 | 119.00 | 120.00 | 120.00 | -4.76% | 539,898 |
| Mar 5, 2026 | 127.00 | 128.00 | 125.00 | 126.00 | 126.00 | -2.33% | 389,445 |
| Mar 4, 2026 | 126.50 | 132.00 | 126.00 | 129.00 | 129.00 | 3.20% | 317,379 |
| Mar 3, 2026 | 134.00 | 135.00 | 125.00 | 125.00 | 125.00 | -7.41% | 476,804 |
| Mar 2, 2026 | 135.00 | 137.00 | 133.00 | 135.00 | 135.00 | - | 514,982 |
| Feb 27, 2026 | 133.50 | 138.00 | 132.00 | 135.00 | 135.00 | 1.12% | 292,714 |
| Feb 26, 2026 | 134.00 | 135.80 | 132.00 | 133.50 | 133.50 | -0.74% | 57,544 |
| Feb 25, 2026 | 133.00 | 137.00 | 132.50 | 134.50 | 133.37 | 1.13% | 360,026 |
| Feb 24, 2026 | 135.50 | 137.00 | 132.64 | 133.00 | 131.88 | -2.21% | 285,235 |
| Feb 23, 2026 | 132.50 | 137.00 | 132.00 | 136.00 | 134.85 | 2.26% | 327,374 |
| Feb 20, 2026 | 134.00 | 135.00 | 132.00 | 133.00 | 131.88 | - | 174,157 |
| Feb 19, 2026 | 134.50 | 137.00 | 133.00 | 133.00 | 131.88 | -2.21% | 209,378 |
| Feb 18, 2026 | 129.50 | 137.00 | 130.00 | 136.00 | 134.85 | 4.62% | 394,499 |
| Feb 17, 2026 | 129.50 | 132.00 | 128.00 | 130.00 | 128.90 | -0.38% | 206,334 |
| Feb 16, 2026 | 132.50 | 135.00 | 130.00 | 130.50 | 129.40 | - | 184,037 |
| Feb 13, 2026 | 132.00 | 135.00 | 130.00 | 130.50 | 129.40 | -1.88% | 173,058 |
| Feb 12, 2026 | 134.50 | 136.00 | 132.00 | 133.00 | 131.88 | -1.48% | 439,249 |
| Feb 11, 2026 | 134.00 | 137.00 | 133.52 | 135.00 | 133.86 | 0.37% | 175,279 |
| Feb 10, 2026 | 133.00 | 136.00 | 131.00 | 134.50 | 133.37 | -0.37% | 414,178 |
| Feb 9, 2026 | 132.50 | 136.00 | 131.00 | 135.00 | 133.86 | - | 398,092 |
| Feb 6, 2026 | 130.00 | 135.00 | 127.00 | 135.00 | 133.86 | 1.50% | 274,997 |
| Feb 5, 2026 | 138.00 | 140.00 | 131.00 | 133.00 | 131.88 | -5.00% | 773,471 |
| Feb 4, 2026 | 137.50 | 142.00 | 137.00 | 140.00 | 138.82 | 2.19% | 454,100 |
| Feb 3, 2026 | 132.00 | 138.00 | 131.00 | 137.00 | 135.84 | 5.38% | 382,467 |
| Feb 2, 2026 | 134.50 | 135.00 | 123.00 | 130.00 | 128.90 | -5.45% | 1,046,547 |
| Jan 30, 2026 | 141.50 | 144.00 | 135.00 | 137.50 | 136.34 | -5.17% | 832,920 |
| Jan 29, 2026 | 140.00 | 148.00 | 139.25 | 145.00 | 143.78 | 3.57% | 627,646 |
| Jan 28, 2026 | 136.50 | 141.30 | 135.00 | 140.00 | 138.82 | 2.94% | 567,045 |
| Jan 27, 2026 | 138.00 | 139.00 | 132.00 | 136.00 | 134.85 | -1.45% | 866,149 |
| Jan 26, 2026 | 129.00 | 138.00 | 129.98 | 138.00 | 136.84 | 6.98% | 1,127,669 |
| Jan 23, 2026 | 124.50 | 130.00 | 123.50 | 129.00 | 127.91 | 4.03% | 5,741,360 |
| Jan 22, 2026 | 124.50 | 125.00 | 120.00 | 124.00 | 122.95 | - | 492,661 |
| Jan 21, 2026 | 122.00 | 125.00 | 121.00 | 124.00 | 122.95 | 1.64% | 574,325 |
| Jan 20, 2026 | 123.00 | 125.00 | 121.00 | 122.00 | 120.97 | -2.40% | 1,249,684 |
| Jan 19, 2026 | 122.00 | 125.00 | 121.00 | 125.00 | 123.95 | 1.63% | 337,390 |