Tharisa plc (LON:THS)
London · Delayed Price · Currency is GBP · Price in GBX 129.00
-1.00 (-0.77%)
Jun 3, 2026, 4:59 PM GMT
LON:THS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 130.50 | 131.00 | 128.00 | 129.00 | 129.00 | -0.77% | 332,412 |
| Jun 2, 2026 | 128.00 | 130.00 | 129.00 | 130.00 | 130.00 | -0.76% | 170,412 |
| Jun 1, 2026 | 130.50 | 132.00 | 128.00 | 131.00 | 131.00 | 0.38% | 302,092 |
| May 29, 2026 | 129.00 | 132.00 | 128.00 | 130.50 | 130.50 | 3.57% | 318,782 |
| May 28, 2026 | 128.50 | 130.00 | 126.00 | 126.00 | 126.00 | -2.33% | 302,795 |
| May 27, 2026 | 130.00 | 133.00 | 127.25 | 129.00 | 129.00 | - | 363,016 |
| May 26, 2026 | 130.00 | 133.00 | 127.00 | 129.00 | 129.00 | - | 52,161 |
| May 22, 2026 | 128.00 | 135.00 | 128.00 | 129.00 | 129.00 | 0.78% | 146,939 |
| May 21, 2026 | 127.00 | 129.00 | 125.00 | 128.00 | 128.00 | 1.19% | 143,106 |
| May 20, 2026 | 123.50 | 127.00 | 124.03 | 126.50 | 126.50 | 1.20% | 176,314 |
| May 19, 2026 | 125.50 | 128.00 | 123.00 | 125.00 | 125.00 | -0.79% | 171,994 |
| May 18, 2026 | 126.50 | 130.00 | 125.00 | 126.00 | 126.00 | - | 143,988 |
| May 15, 2026 | 128.00 | 130.00 | 125.00 | 126.00 | 126.00 | -3.08% | 196,641 |
| May 14, 2026 | 126.00 | 133.00 | 125.00 | 130.00 | 130.00 | 4.84% | 513,811 |
| May 13, 2026 | 121.00 | 128.00 | 120.00 | 124.00 | 124.00 | 2.48% | 512,264 |
| May 12, 2026 | 124.00 | 125.00 | 120.00 | 121.00 | 121.00 | -0.82% | 267,695 |
| May 11, 2026 | 120.50 | 125.00 | 119.00 | 122.00 | 122.00 | 1.67% | 206,665 |
| May 8, 2026 | 122.00 | 123.00 | 119.00 | 120.00 | 120.00 | -1.64% | 86,508 |
| May 7, 2026 | 121.00 | 124.00 | 120.00 | 122.00 | 122.00 | 0.83% | 249,527 |
| May 6, 2026 | 116.00 | 121.00 | 114.00 | 121.00 | 121.00 | 4.31% | 213,112 |
| May 5, 2026 | 112.50 | 117.00 | 111.00 | 116.00 | 116.00 | 3.57% | 250,531 |
| May 1, 2026 | 113.00 | 115.00 | 111.62 | 112.00 | 112.00 | - | 103,985 |
| Apr 30, 2026 | 112.00 | 113.00 | 111.00 | 112.00 | 112.00 | -0.88% | 118,134 |
| Apr 29, 2026 | 112.00 | 115.00 | 111.00 | 113.00 | 113.00 | 1.80% | 114,345 |
| Apr 28, 2026 | 115.00 | 119.00 | 110.00 | 111.00 | 111.00 | -2.63% | 315,663 |
| Apr 27, 2026 | 112.50 | 116.40 | 112.10 | 114.00 | 114.00 | -0.44% | 110,411 |
| Apr 24, 2026 | 115.50 | 117.00 | 112.00 | 114.50 | 114.50 | - | 144,075 |
| Apr 23, 2026 | 116.00 | 120.50 | 114.50 | 114.50 | 114.50 | -1.72% | 122,185 |
| Apr 22, 2026 | 121.50 | 121.00 | 115.00 | 116.50 | 116.50 | -3.72% | 398,362 |
| Apr 21, 2026 | 122.50 | 125.00 | 120.00 | 121.00 | 121.00 | -1.22% | 91,861 |
| Apr 20, 2026 | 122.50 | 125.00 | 120.00 | 122.50 | 122.50 | - | 106,817 |
| Apr 17, 2026 | 122.50 | 125.00 | 120.00 | 122.50 | 122.50 | - | 289,763 |
| Apr 16, 2026 | 121.50 | 125.00 | 117.00 | 122.50 | 122.50 | 2.94% | 221,857 |
| Apr 15, 2026 | 117.50 | 120.00 | 116.00 | 119.00 | 119.00 | - | 520,634 |
| Apr 14, 2026 | 112.00 | 119.00 | 112.00 | 119.00 | 119.00 | 0.85% | 205,053 |
| Apr 13, 2026 | 116.50 | 120.00 | 113.00 | 118.00 | 118.00 | 2.16% | 201,315 |
| Apr 10, 2026 | 114.00 | 117.00 | 112.00 | 115.50 | 115.50 | 3.13% | 214,745 |
| Apr 9, 2026 | 118.00 | 120.00 | 112.00 | 112.00 | 112.00 | -5.08% | 153,081 |
| Apr 8, 2026 | 117.50 | 121.00 | 115.00 | 118.00 | 118.00 | 5.83% | 150,229 |
| Apr 7, 2026 | 113.00 | 115.00 | 110.00 | 111.50 | 111.50 | -2.19% | 294,656 |
| Apr 2, 2026 | 111.00 | 116.00 | 108.00 | 114.00 | 114.00 | -0.87% | 184,251 |
| Apr 1, 2026 | 113.50 | 116.40 | 111.00 | 115.00 | 115.00 | 1.32% | 202,581 |
| Mar 31, 2026 | 108.50 | 115.00 | 108.50 | 113.50 | 113.50 | 3.18% | 228,997 |
| Mar 30, 2026 | 107.50 | 112.00 | 104.00 | 110.00 | 110.00 | 1.85% | 220,772 |
| 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 |