Tracsis Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 315.00 | 320.00 | 315.00 | 315.00 | 315.00 | 17,876 |
| 2026-10-21 | 315.00 | 320.00 | 310.00 | 320.00 | 320.00 | 52,807 |
| 2026-10-20 | 315.00 | 320.00 | 313.65 | 315.00 | 315.00 | 97,733 |
| 2026-10-19 | 315.00 | 317.88 | 310.00 | 315.00 | 315.00 | 24,262 |
| 2026-10-16 | 315.00 | 320.00 | 312.65 | 315.00 | 315.00 | 34,052 |
| 2026-10-15 | 315.00 | 317.00 | 312.00 | 315.00 | 315.00 | 17,575 |
| 2026-10-14 | 325.00 | 330.00 | 310.00 | 315.00 | 315.00 | 51,279 |
| 2026-10-13 | 325.00 | 328.84 | 320.00 | 325.00 | 325.00 | 17,522 |
| 2026-10-12 | 325.00 | 330.00 | 320.00 | 325.00 | 325.00 | 25,553 |
| 2026-10-09 | 325.00 | 330.00 | 320.00 | 325.00 | 325.00 | 24,264 |
| 2026-10-08 | 327.50 | 335.00 | 320.00 | 325.00 | 325.00 | 17,809 |
| 2026-10-07 | 327.50 | 335.00 | 320.00 | 327.50 | 327.50 | 19,394 |
| 2026-10-06 | 327.50 | 327.50 | 320.00 | 327.50 | 327.50 | 16,303 |
| 2026-10-05 | 332.50 | 335.00 | 320.00 | 327.50 | 327.50 | 30,346 |
| 2026-10-02 | 332.50 | 340.00 | 325.00 | 332.50 | 332.50 | 20,245 |
| 2026-10-01 | 325.00 | 340.00 | 320.00 | 332.50 | 332.50 | 84,520 |
| 2026-09-30 | 325.00 | 330.00 | 320.00 | 325.00 | 325.00 | 23,249 |
| 2026-09-29 | 315.00 | 330.00 | 310.10 | 325.00 | 325.00 | 137,765 |
| 2026-09-28 | 315.00 | 320.00 | 310.00 | 315.00 | 315.00 | 41,549 |
| 2026-09-25 | 317.50 | 320.00 | 315.00 | 315.00 | 315.00 | 22,886 |
| 2026-09-24 | 322.50 | 325.00 | 315.00 | 317.50 | 317.50 | 35,606 |
| 2026-09-23 | 325.00 | 332.00 | 320.00 | 325.00 | 325.00 | 37,589 |
| 2026-09-22 | 332.50 | 335.00 | 320.00 | 325.00 | 325.00 | 115,062 |
| 2026-09-21 | 340.00 | 345.00 | 330.00 | 332.50 | 332.50 | 53,175 |
| 2026-09-18 | 342.50 | 345.00 | 340.00 | 340.00 | 340.00 | 32,102 |
| 2026-09-17 | 352.50 | 355.00 | 342.50 | 342.50 | 342.50 | 38,438 |
| 2026-09-16 | 367.50 | 370.00 | 350.00 | 352.50 | 352.50 | 34,673 |
| 2026-09-15 | 365.00 | 375.00 | 360.00 | 367.50 | 367.50 | 56,873 |
| 2026-09-14 | 365.00 | 370.00 | 360.00 | 365.00 | 365.00 | 38,074 |
| 2026-09-11 | 350.00 | 370.00 | 345.00 | 365.00 | 365.00 | 57,109 |
| 2026-09-10 | 350.00 | 354.50 | 345.00 | 350.00 | 350.00 | 50,144 |
| 2026-09-09 | 350.00 | 355.00 | 345.00 | 350.00 | 350.00 | 56,401 |
| 2026-09-08 | 350.00 | 355.00 | 345.00 | 350.00 | 350.00 | 72,963 |
| 2026-09-07 | 355.00 | 360.00 | 347.50 | 350.00 | 350.00 | 54,340 |
| 2026-09-04 | 355.00 | 360.00 | 350.00 | 355.00 | 355.00 | 8,566 |
| 2026-09-03 | 355.00 | 360.00 | 350.00 | 355.00 | 355.00 | 95,742 |
| 2026-09-02 | 355.00 | 360.00 | 350.00 | 355.00 | 355.00 | 85,771 |
| 2026-09-01 | 340.00 | 359.40 | 330.00 | 355.00 | 355.00 | 78,474 |
| 2026-08-28 | 340.00 | 350.00 | 340.00 | 340.00 | 340.00 | 42,175 |
| 2026-08-27 | 340.00 | 350.00 | 330.00 | 340.00 | 340.00 | 56,466 |
| 2026-08-26 | 335.00 | 350.00 | 330.00 | 340.00 | 340.00 | 47,478 |
| 2026-08-25 | 335.00 | 338.50 | 331.00 | 335.00 | 335.00 | 36,402 |
| 2026-08-24 | 329.23 | 350.00 | 329.23 | 340.00 | 340.00 | 108,196 |
| 2026-08-21 | 320.00 | 325.00 | 315.00 | 320.00 | 320.00 | 24,727 |
| 2026-08-20 | 320.00 | 325.00 | 315.00 | 320.00 | 320.00 | 12,180 |
| 2026-08-19 | 322.50 | 330.00 | 315.00 | 315.00 | 315.00 | 108,163 |
| 2026-08-18 | 330.00 | 335.00 | 320.20 | 322.50 | 322.50 | 39,999 |
| 2026-08-17 | 327.50 | 335.00 | 320.00 | 330.00 | 330.00 | 34,188 |
| 2026-08-14 | 327.50 | 335.00 | 320.00 | 335.00 | 335.00 | 16,055 |
| 2026-08-13 | 327.50 | 335.00 | 320.00 | 327.50 | 327.50 | 4,297 |
| 2026-08-12 | 327.50 | 334.25 | 320.00 | 327.50 | 327.50 | 54,533 |
| 2026-08-11 | 320.00 | 332.75 | 315.00 | 327.50 | 327.50 | 55,350 |
| 2026-08-10 | 310.00 | 325.00 | 310.00 | 320.00 | 320.00 | 51,126 |
| 2026-08-07 | 322.50 | 325.00 | 306.00 | 310.00 | 310.00 | 67,786 |
| 2026-08-06 | 332.50 | 340.00 | 320.00 | 322.50 | 322.50 | 23,777 |
| 2026-08-05 | 342.50 | 350.00 | 325.00 | 332.50 | 332.50 | 60,699 |
| 2026-08-04 | 342.50 | 344.50 | 335.00 | 342.50 | 342.50 | 34,107 |
| 2026-08-03 | 342.50 | 355.00 | 335.00 | 342.50 | 342.50 | 212,599 |
| 2026-07-31 | 355.00 | 360.00 | 340.10 | 342.50 | 342.50 | 77,566 |
| 2026-07-30 | 355.00 | 355.00 | 350.00 | 355.00 | 355.00 | 21,766 |
Page 1 of 22 · 1,268 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-14 | 0.0130 GBP |
| 2026-01-29 | 0.0140 GBP |
| 2025-05-08 | 0.0120 GBP |
| 2025-01-23 | 0.0130 GBP |
| 2024-05-09 | 0.0110 GBP |
| 2024-01-25 | 0.0120 GBP |
| 2023-04-20 | 0.0100 GBP |
| 2023-01-26 | 0.0110 GBP |
| 2022-04-14 | 0.0090 GBP |
| 2020-01-30 | 0.0100 GBP |
| 2019-04-25 | 0.0080 GBP |
| 2019-01-31 | 0.0090 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.