1. Share Prices

  2. Tharisa PLC (THS)

85.60p+0.60 (+0.71%)05 Aug 2025, 17:09
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Tharisa PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 4, 202586.50p87.00p83.91p85.00p526,971
Aug 1, 202590.50p91.00p87.00p87.00p505,269
Jul 31, 202592.50p93.00p90.00p90.00p353,301
Jul 30, 202593.00p95.00p92.00p92.00p200,097
Jul 29, 202593.00p94.00p92.00p92.60p187,516
Jul 28, 202593.00p94.00p92.00p93.40p312,370
Jul 25, 202593.50p95.00p92.00p93.50p68,776
Jul 24, 202593.50p96.00p92.00p93.50p183,863
Jul 23, 202593.50p95.00p92.60p94.60p108,718
Jul 22, 202596.00p97.40p92.00p93.00p482,133
Jul 21, 202596.90p99.00p95.00p96.20p996,843
Jul 18, 202591.00p97.00p90.95p95.00p286,897
Jul 17, 202590.00p93.00p90.60p93.00p407,565
Jul 16, 202590.00p92.20p89.35p90.00p380,886
Jul 15, 202588.00p92.00p87.00p91.00p826,371
Jul 14, 202586.50p89.00p85.66p88.00p405,755
Jul 11, 202585.50p88.00p85.00p88.00p455,218
Jul 10, 202584.00p87.50p83.00p85.50p63,226
Jul 9, 202582.50p85.00p79.30p84.00p398,261
Jul 8, 202586.00p87.00p85.00p86.00p249,715
Jul 7, 202586.00p86.90p85.00p85.00p109,697
Jul 4, 202586.00p86.60p85.70p86.00p51,909
Jul 3, 202586.50p88.00p85.14p87.00p646,903
Jul 2, 202586.00p88.00p85.00p87.00p428,915
Jul 1, 202584.50p87.00p83.00p85.00p250,323
Jun 30, 202584.00p88.00p82.00p86.00p471,789
Jun 27, 202583.00p85.00p83.00p84.00p262,563
Jun 26, 202579.50p85.00p80.00p85.00p935,872
Jun 25, 202579.00p80.00p79.00p80.00p296,347
Jun 24, 202579.00p80.00p78.00p79.00p163,215
Jun 23, 202579.00p80.00p78.00p79.00p366,718
Jun 20, 202579.00p80.00p77.13p79.00p242,022
Jun 19, 202579.00p80.00p78.00p78.60p307,796
Jun 18, 202579.50p80.40p78.00p79.00p188,759
Jun 17, 202584.00p83.60p77.25p80.00p1,141,138
Jun 16, 202582.50p86.75p82.00p84.00p424,221
Jun 13, 202584.50p85.80p82.00p83.00p556,307
Jun 12, 202583.50p86.00p81.00p86.00p633,542
Jun 11, 202583.00p86.34p83.00p85.00p715,706
Jun 10, 202582.50p84.00p82.00p83.40p374,489
Jun 9, 202575.50p85.00p75.50p83.00p1,448,459
Jun 6, 202573.50p76.60p73.00p76.60p139,946
Jun 5, 202569.00p74.00p68.42p74.00p563,441
Jun 4, 202569.00p70.00p68.00p69.00p187,413
Jun 3, 202569.50p70.00p68.00p69.00p221,233
Jun 2, 202570.50p71.90p69.00p69.50p298,170
May 30, 202568.50p71.00p68.00p71.00p476,850
May 29, 202566.00p67.40p65.00p67.40p245,751
May 28, 202565.00p67.00p65.00p67.00p191,207
May 27, 202565.00p66.70p64.00p65.00p266,044
123456
Showing 1 to 50 of 252

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,331.0015.34
Oxford Nanopore Technologies PLC217.009.38
Close Brothers Group PLC525.006.84
Rotork PLC337.606.57
Fresnillo PLC1,520.006.00
Hunting PLC310.505.97

Fallers

CompanyPrice% Chg
Domino's Pizza Group PLC202.80-17.56
Raspberry Pi Holdings PLC401.60-4.52
Senior PLC180.00-3.85
4Imprint Group PLC3,615.00-3.21
Dowlais Group PLC68.05-2.99
Jtc PLC924.00-2.63