Tharisa plc (LON:THS)
London · Delayed Price · Currency is GBP · Price in GBX 124.00
-2.00 (-1.59%)
Sep 24, 2026, 4:50 PM GMT
LON:THS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 125.25 | 128.00 | 125.25 | 126.00 | - | - | 70,578 |
| Sep 23, 2026 | 126.50 | 126.50 | 126.00 | 126.00 | 126.00 | - | 130,980 |
| Sep 22, 2026 | 126.50 | 126.50 | 126.00 | 126.00 | 126.00 | -0.40% | 239,976 |
| Sep 21, 2026 | 127.00 | 126.50 | 126.50 | 126.50 | 126.50 | -0.39% | 38,587 |
| Sep 18, 2026 | 125.50 | 127.00 | 124.03 | 127.00 | 127.00 | 1.20% | 146,065 |
| Sep 17, 2026 | 124.00 | 124.00 | 124.00 | 125.50 | 125.50 | -1.18% | 81,198 |
| Sep 16, 2026 | 127.00 | 128.50 | 127.00 | 127.00 | 127.00 | 0.79% | 52,490 |
| Sep 15, 2026 | 126.00 | 127.00 | 123.50 | 126.00 | 126.00 | - | 391,970 |
| Sep 14, 2026 | 122.00 | 126.00 | 122.00 | 126.00 | 126.00 | -1.95% | 452,051 |
| Sep 11, 2026 | 125.50 | 129.00 | 124.00 | 128.50 | 128.50 | 1.98% | 521,383 |
| Sep 10, 2026 | 125.50 | 126.00 | 125.00 | 126.00 | 126.00 | - | 103,007 |
| Sep 9, 2026 | 125.00 | 127.00 | 123.00 | 126.00 | 126.00 | 2.44% | 227,936 |
| Sep 8, 2026 | 125.00 | 125.50 | 123.00 | 123.00 | 123.00 | -1.60% | 128,846 |
| Sep 7, 2026 | 125.50 | 127.00 | 123.00 | 125.00 | 125.00 | -0.79% | 91,382 |
| Sep 4, 2026 | 125.00 | 127.00 | 123.00 | 126.00 | 126.00 | - | 174,668 |
| Sep 3, 2026 | 124.50 | 126.00 | 124.50 | 126.00 | 126.00 | 1.20% | 124,155 |
| Sep 2, 2026 | 125.00 | 125.00 | 124.50 | 124.50 | 124.50 | 1.22% | 356,625 |
| Sep 1, 2026 | 128.00 | 128.00 | 123.00 | 123.00 | 123.00 | -3.91% | 332,716 |
| Aug 28, 2026 | 127.50 | 129.00 | 126.00 | 128.00 | 128.00 | 1.59% | 267,182 |
| Aug 27, 2026 | 128.00 | 130.00 | 124.00 | 126.00 | 126.00 | 0.80% | 197,866 |
| Aug 26, 2026 | 122.50 | 128.00 | 122.00 | 125.00 | 125.00 | 2.46% | 313,865 |
| Aug 25, 2026 | 123.50 | 124.00 | 122.00 | 122.00 | 122.00 | -0.81% | 644,332 |
| Aug 24, 2026 | 120.00 | 124.00 | 120.00 | 123.00 | 123.00 | 1.65% | 384,680 |
| Aug 21, 2026 | 117.50 | 122.00 | 117.00 | 121.00 | 121.00 | 0.83% | 476,619 |
| Aug 20, 2026 | 117.00 | 120.00 | 116.00 | 120.00 | 120.00 | 2.13% | 84,240 |
| Aug 19, 2026 | 116.00 | 118.00 | 114.00 | 117.50 | 117.50 | 1.29% | 256,884 |
| Aug 18, 2026 | 116.00 | 118.00 | 114.00 | 116.00 | 116.00 | -0.43% | 84,835 |
| Aug 17, 2026 | 116.00 | 118.00 | 115.00 | 116.50 | 116.50 | 0.43% | 104,133 |
| Aug 14, 2026 | 116.50 | 116.50 | 115.10 | 116.00 | 116.00 | -0.43% | 14,385 |
| Aug 13, 2026 | 116.50 | 119.00 | 114.00 | 116.50 | 116.50 | -2.92% | 47,324 |
| Aug 12, 2026 | 116.50 | 120.00 | 114.70 | 120.00 | 120.00 | 3.00% | 118,976 |
| Aug 11, 2026 | 116.50 | 117.30 | 114.00 | 116.50 | 116.50 | -0.43% | 92,254 |
| Aug 10, 2026 | 116.50 | 118.20 | 114.30 | 117.00 | 117.00 | -0.43% | 137,942 |
| Aug 7, 2026 | 116.50 | 119.00 | 117.00 | 117.50 | 117.50 | -0.42% | 141,804 |
| Aug 6, 2026 | 116.50 | 119.00 | 117.00 | 118.00 | 118.00 | 0.43% | 171,338 |
| Aug 5, 2026 | 114.50 | 119.00 | 114.00 | 117.50 | 117.50 | 2.17% | 448,183 |
| Aug 4, 2026 | 111.50 | 116.50 | 110.00 | 115.00 | 115.00 | 2.68% | 142,954 |
| Aug 3, 2026 | 112.00 | 114.00 | 109.80 | 112.00 | 112.00 | -0.88% | 218,346 |
| Jul 31, 2026 | 114.00 | 115.00 | 112.00 | 113.00 | 113.00 | -0.88% | 196,040 |
| Jul 30, 2026 | 113.00 | 115.00 | 112.00 | 114.00 | 114.00 | 0.88% | 160,074 |
| Jul 29, 2026 | 112.50 | 115.00 | 110.00 | 113.00 | 113.00 | 0.89% | 128,893 |
| Jul 28, 2026 | 113.50 | 115.00 | 112.00 | 112.00 | 112.00 | -1.32% | 67,653 |
| Jul 27, 2026 | 113.50 | 115.00 | 112.30 | 113.50 | 113.50 | 0.44% | 39,121 |
| Jul 24, 2026 | 115.50 | 118.00 | 112.30 | 113.00 | 113.00 | - | 99,881 |
| Jul 23, 2026 | 117.00 | 118.00 | 113.00 | 113.00 | 113.00 | -3.42% | 38,880 |
| Jul 22, 2026 | 116.50 | 118.00 | 116.00 | 117.00 | 117.00 | 0.43% | 36,608 |
| Jul 21, 2026 | 114.00 | 118.00 | 114.00 | 116.50 | 116.50 | 2.64% | 89,632 |
| Jul 20, 2026 | 113.50 | 115.00 | 113.20 | 113.50 | 113.50 | -0.44% | 13,452 |
| 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 | 0.44% | 28,648 |