Tharisa plc (LON:THS)
London · Delayed Price · Currency is GBP · Price in GBX 118.00
+0.50 (0.43%)
Aug 6, 2026, 4:35 PM GMT
LON:THS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 117.50 | 118.00 | 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 | 110.00 | 116.50 | 115.00 | 115.00 | 115.00 | 2.68% | 136,954 |
| Aug 3, 2026 | 113.00 | 113.00 | 112.00 | 112.00 | 112.00 | -0.88% | 82,059 |
| Jul 31, 2026 | 114.99 | 113.00 | 112.00 | 113.00 | 113.00 | -0.88% | 196,041 |
| Jul 30, 2026 | 113.00 | 114.00 | 113.00 | 114.00 | 114.00 | 0.88% | 154,074 |
| Jul 29, 2026 | 112.50 | 115.00 | 110.00 | 113.00 | 113.00 | 0.89% | 128,893 |
| Jul 28, 2026 | 112.00 | 112.50 | 112.00 | 112.00 | 112.00 | -1.32% | 63,154 |
| Jul 27, 2026 | 113.50 | 115.00 | 112.30 | 113.50 | 113.50 | 0.44% | 39,121 |
| Jul 24, 2026 | 113.00 | 116.50 | 113.00 | 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 | 113.15 | 113.50 | 113.50 | 113.50 | 113.50 | -0.44% | 13,451 |
| 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 |
| 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 |