LSE · THS · stock
Tharisa plc (THS) stock price history
Every LSE trading session of Tharisa plc from Jun 10, 2016 to Nov 12, 2026: 2,037 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
THS adjusted close, 2016 to 2026
- £1.71
- All time high, 2022
- £1.48
- 52 week high, £0.8813 low
- 2,037
- Daily sessions since 2016
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
THS key facts
- Tharisa plc (THS) closed at £1.05 on Nov 12, 2026 on LSE.
- THS's all time high close is £1.71, set on Apr 11, 2022; its all time low close is £0.3940 on Mar 31, 2020.
- THS's 52 week range is £0.8813 to £1.48.
- THS returned +7.2% over the year to Nov 12, 2026 and -20.6% over five years.
- Over ten years THS returned -17%, -1.9% a year compounded.
- THS's deepest drawdown was -75.1% from Feb 16, 2017 to Mar 31, 2020.
- DataCedar holds 2,037 daily sessions of THS history from Jun 10, 2016 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
THS price chart, 2016 to 2026
THS returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -15.3% |
| 3 months | -12.5% |
| 6 months | -13.2% |
| Year to date | -14.6% |
| 1 year | +7.2% |
| 3 years | +69.0% |
| 5 years | -20.6% |
| 10 years | -17.4% |
| Since Jun 10, 2016 | +119.5% |
| Compound annual growth, 10.4 years | +7.8% |
THS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £1.71 on Apr 11, 2022
- All time low close
- £0.3940 on Mar 31, 2020
- 52 week high
- £1.48 on Jan 29, 2026
- 52 week low
- £0.8813 on Dec 11, 2025
- Deepest drawdown
- -75.1% from Feb 16, 2017 to Mar 31, 2020, recovered Mar 1, 2022
- Best single session
- +28.1% on Jun 29, 2017
- Worst single session
- -27.1% on Mar 20, 2020
- Volatility, 1 year annualised
- 38.8%
- Sessions closing higher, 1 year
- 42%
- Growth of 1 since 2016
- 2.2×
- Best calendar year
- 2025, +88%
- Worst calendar year
- 2023, -33%
THS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on Jun 10, 2016; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £1.19 | £1.48 | £0.9598 | £1.05 | -14.6% | 64.3M | 208 |
| 2025 | £0.6795 | £1.28 | £0.4866 | £1.23 | +87.9% | 66.3M | 225 |
| 2024 | £0.6492 | £0.8703 | £0.4696 | £0.6545 | +0.8% | 54.8M | 226 |
| 2023 | £0.9782 | £1.11 | £0.5768 | £0.6492 | -32.6% | 41.1M | 212 |
| 2022 | £1.19 | £1.72 | £0.9194 | £0.9633 | -18.5% | 50.9M | 192 |
| 2021 | £1.38 | £1.53 | £0.9579 | £1.18 | -7.0% | 98.4M | 213 |
| 2020 | £0.8328 | £1.32 | £0.1995 | £1.27 | +52.7% | 21.7M | 161 |
| 2019 | £1.03 | £1.22 | £0.7286 | £0.8328 | -21.2% | 9.2M | 142 |
| 2018 | £1.10 | £1.45 | £0.8376 | £1.06 | -3.6% | 15.6M | 178 |
| 2017 | £1.24 | £1.60 | £0.6977 | £1.10 | -12.7% | 6.6M | 176 |
| 2016 | £0.4560 | £1.64 | £0.4560 | £1.26 | n/a | 10.3M | 104 |
THS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | £1.05 | +1.4% |
| October 2026 | £1.04 | -18.2% |
| September 2026 | £1.27 | -1.2% |
| August 2026 | £1.28 | +13.3% |
| July 2026 | £1.13 | -0.9% |
| June 2026 | £1.14 | -12.6% |
| May 2026 | £1.30 | +16.5% |
| April 2026 | £1.12 | -1.3% |
| March 2026 | £1.13 | -15.9% |
| February 2026 | £1.35 | -1.8% |
| January 2026 | £1.37 | +11.8% |
| December 2025 | £1.23 | +30.9% |
About the THS data
Daily bars. 2,037 sessions from Jun 10, 2016 to Nov 12, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 12, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 10, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/lse%3ATHS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
THS share price history
