Tharisa plc (LON:THS)
London · Delayed Price · Currency is GBP · Price in GBX 114.90
+0.90 (0.79%)
Jul 17, 2026, 11:57 AM GMT
LON:THS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 114.54 | 115.00 | 112.00 | 115.00 | - | 1.32% | 5,832 |
| Jul 15, 2026 | 114.50 | 117.00 | 112.00 | 113.50 | 113.50 | -0.44% | 67,937 |
| Jul 14, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | -0.87% | 107,785 |
| Jul 13, 2026 | 114.50 | 115.00 | 112.00 | 115.00 | 115.00 | 0.44% | 212,878 |
| Jul 10, 2026 | 114.74 | 114.74 | 114.00 | 114.50 | 114.50 | - | 12,552 |
| Jul 9, 2026 | 115.50 | 117.00 | 114.00 | 114.50 | 114.50 | -0.43% | 59,679 |
| Jul 8, 2026 | 117.25 | 115.00 | 115.00 | 115.00 | 115.00 | -2.13% | 154,208 |
| Jul 7, 2026 | 118.50 | 122.00 | 117.50 | 117.50 | 117.50 | 1.73% | 208,561 |
| Jul 6, 2026 | 116.50 | 119.00 | 114.50 | 115.50 | 115.50 | -0.86% | 104,111 |
| Jul 3, 2026 | 115.50 | 118.00 | 115.00 | 116.50 | 116.50 | 0.43% | 50,214 |
| Jul 2, 2026 | 110.00 | 116.00 | 109.00 | 116.00 | 116.00 | 5.45% | 204,925 |
| Jul 1, 2026 | 113.50 | 114.00 | 110.00 | 110.00 | 110.00 | -3.51% | 279,083 |
| Jun 30, 2026 | 113.50 | 114.00 | 112.30 | 114.00 | 114.00 | - | 99,738 |
| Jun 29, 2026 | 114.00 | 115.00 | 113.00 | 114.00 | 114.00 | 0.88% | 148,931 |
| Jun 26, 2026 | 113.50 | 115.00 | 113.00 | 113.00 | 113.00 | - | 66,524 |
| Jun 25, 2026 | 111.50 | 114.00 | 109.00 | 113.00 | 113.00 | - | 207,892 |
| Jun 24, 2026 | 112.50 | 114.00 | 111.00 | 113.00 | 113.00 | - | 405,731 |
| Jun 23, 2026 | 115.00 | 117.50 | 112.00 | 113.00 | 113.00 | -1.74% | 376,640 |
| Jun 22, 2026 | 114.50 | 116.00 | 113.00 | 115.00 | 115.00 | - | 236,028 |
| Jun 19, 2026 | 120.50 | 121.00 | 113.00 | 115.00 | 115.00 | -3.77% | 169,502 |
| Jun 18, 2026 | 120.50 | 120.50 | 118.00 | 119.50 | 119.50 | - | 197,202 |
| Jun 17, 2026 | 120.50 | 121.00 | 118.00 | 119.50 | 119.50 | - | 209,556 |
| Jun 16, 2026 | 119.00 | 120.00 | 118.00 | 119.50 | 119.50 | 0.42% | 132,224 |
| Jun 15, 2026 | 116.50 | 121.00 | 115.00 | 119.00 | 119.00 | 2.15% | 406,907 |
| Jun 12, 2026 | 115.50 | 118.00 | 115.00 | 116.50 | 116.50 | 0.87% | 259,530 |
| Jun 11, 2026 | 115.50 | 116.40 | 113.00 | 115.50 | 115.50 | 0.32% | 97,524 |
| Jun 10, 2026 | 120.00 | 120.00 | 115.00 | 117.00 | 115.13 | -2.50% | 402,863 |
| Jun 9, 2026 | 124.00 | 125.00 | 120.00 | 120.00 | 118.08 | -2.44% | 135,420 |
| Jun 8, 2026 | 127.50 | 128.00 | 123.00 | 123.00 | 121.04 | -3.53% | 465,510 |
| Jun 5, 2026 | 128.50 | 129.00 | 125.00 | 127.50 | 125.47 | -0.39% | 653,417 |
| Jun 4, 2026 | 129.00 | 130.00 | 126.00 | 128.00 | 125.96 | -0.77% | 418,631 |
| Jun 3, 2026 | 130.50 | 131.00 | 128.00 | 129.00 | 126.94 | -0.77% | 332,412 |
| Jun 2, 2026 | 129.00 | 131.00 | 128.00 | 130.00 | 127.93 | -0.76% | 285,059 |
| Jun 1, 2026 | 130.50 | 132.00 | 128.00 | 131.00 | 128.91 | 0.38% | 363,108 |
| May 29, 2026 | 129.00 | 132.00 | 128.00 | 130.50 | 128.42 | 3.57% | 318,782 |
| May 28, 2026 | 128.50 | 130.00 | 126.00 | 126.00 | 123.99 | -2.33% | 302,795 |
| May 27, 2026 | 130.00 | 133.00 | 127.30 | 129.00 | 126.94 | - | 363,016 |
| May 26, 2026 | 130.00 | 133.00 | 127.00 | 129.00 | 126.94 | - | 52,161 |
| May 22, 2026 | 127.00 | 135.00 | 126.00 | 129.00 | 126.94 | 0.78% | 146,940 |
| May 21, 2026 | 127.00 | 129.00 | 125.00 | 128.00 | 125.96 | 1.19% | 143,106 |
| May 20, 2026 | 123.50 | 127.00 | 124.00 | 126.50 | 124.48 | 1.20% | 236,314 |
| May 19, 2026 | 125.50 | 128.00 | 123.00 | 125.00 | 123.00 | -0.79% | 171,994 |
| May 18, 2026 | 126.50 | 130.00 | 125.00 | 126.00 | 123.99 | - | 143,988 |
| May 15, 2026 | 128.00 | 130.00 | 125.00 | 126.00 | 123.99 | -3.08% | 196,641 |
| May 14, 2026 | 126.00 | 133.00 | 125.00 | 130.00 | 127.93 | 4.84% | 513,811 |
| May 13, 2026 | 121.00 | 128.00 | 120.00 | 124.00 | 122.02 | 2.48% | 512,264 |
| May 12, 2026 | 124.00 | 125.00 | 120.00 | 121.00 | 119.07 | -0.82% | 267,695 |
| May 11, 2026 | 120.50 | 125.00 | 119.00 | 122.00 | 120.05 | 1.67% | 206,665 |
| May 8, 2026 | 122.00 | 123.00 | 119.00 | 120.00 | 118.08 | -1.64% | 86,508 |
| May 7, 2026 | 121.00 | 124.00 | 120.00 | 122.00 | 120.05 | 0.83% | 249,527 |