1. Share Prices

  2. Tharisa PLC (THS)

91.60p-1.40 (-1.51%)05 Dec 2025, 17:42
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
Dec 4, 202595.00p95.00p93.00p93.00p218,403
Dec 3, 202594.50p97.00p93.15p94.00p197,686
Dec 2, 202595.00p96.00p92.26p95.00p417,306
Dec 1, 202598.50p98.00p95.00p95.00p1,131,936
Nov 28, 202594.00p99.75p95.00p99.00p308,111
Nov 27, 202594.00p96.00p93.00p95.00p400,446
Nov 26, 202595.00p96.00p93.00p93.40p2,113,686
Nov 25, 202595.00p95.00p94.20p95.00p164,478
Nov 24, 202596.00p96.00p92.00p95.00p49,779
Nov 21, 202596.13p98.00p92.00p95.00p476,862
Nov 20, 202596.24p98.00p96.24p96.60p192,601
Nov 19, 202595.50p98.00p94.00p98.00p43,665
Nov 18, 202596.50p98.00p94.00p98.00p252,775
Nov 17, 202597.00p98.00p96.62p97.00p109,481
Nov 14, 202598.50p98.00p95.50p97.75p270,632
Nov 13, 202599.50p101.40p98.00p98.00p367,713
Nov 12, 202599.50p99.00p97.00p99.00p97,337
Nov 11, 202597.00p100.00p96.00p98.00p299,131
Nov 10, 202595.50p98.00p94.20p98.00p108,724
Nov 7, 202594.50p97.00p93.00p96.00p113,456
Nov 6, 202594.50p95.40p93.00p94.60p128,653
Nov 5, 202596.50p98.00p93.17p94.80p295,056
Nov 4, 202597.50p98.00p95.00p95.00p77,924
Nov 3, 202598.50p100.00p95.50p97.00p234,175
Oct 31, 202599.00p100.00p97.00p98.40p138,503
Oct 30, 202596.51p100.00p96.00p99.00p194,387
Oct 29, 202597.00p99.00p95.00p97.00p245,640
Oct 28, 202598.50p99.00p95.00p97.00p99,981
Oct 27, 202599.00p99.00p97.62p98.00p118,816
Oct 24, 2025100.00p100.00p98.00p99.00p119,107
Oct 23, 202598.00p100.00p97.80p100.00p262,183
Oct 22, 202599.00p100.00p97.00p98.00p121,523
Oct 21, 202599.25p101.00p98.00p100.00p438,732
Oct 20, 202599.50p101.00p99.10p101.00p181,612
Oct 17, 202599.00p101.00p98.00p100.00p308,028
Oct 16, 202599.50p101.00p98.00p101.00p213,274
Oct 15, 202599.50p101.00p101.00p101.00p65,461
Oct 14, 2025101.00p103.00p98.00p100.00p904,074
Oct 13, 2025101.50p102.00p100.00p102.00p335,802
Oct 10, 2025102.00p103.00p100.00p102.50p196,300
Oct 9, 2025101.50p104.00p101.00p103.00p675,225
Oct 8, 2025100.00p103.00p100.00p101.00p1,280,594
Oct 7, 2025102.48p103.00p100.00p101.00p466,990
Oct 6, 202598.50p106.00p98.00p100.00p698,797
Oct 3, 2025106.00p106.15p97.80p97.80p1,514,282
Oct 2, 2025105.50p107.00p105.00p106.00p378,992
Oct 1, 2025103.50p108.00p103.00p106.00p601,653
Sep 30, 2025102.00p103.50p99.00p103.00p400,796
Sep 29, 2025100.50p104.00p99.00p102.00p735,247
Sep 26, 202597.50p102.00p97.16p101.00p840,974
123456
Showing 1 to 50 of 253

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.