Tracsis Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 690.00 | 720.00 | 687.00 | 705.00 | 695.70 | 58,679 |
| 2024-09-04 | 685.00 | 700.00 | 670.00 | 690.00 | 680.89 | 74,950 |
| 2024-09-03 | 680.00 | 696.00 | 680.00 | 690.00 | 680.89 | 13,525 |
| 2024-09-02 | 660.00 | 689.00 | 660.00 | 680.00 | 671.03 | 27,776 |
| 2024-08-30 | 660.00 | 670.00 | 655.20 | 660.00 | 651.29 | 163,202 |
| 2024-08-29 | 660.00 | 670.00 | 650.00 | 660.00 | 651.29 | 114,762 |
| 2024-08-28 | 655.00 | 660.00 | 650.00 | 655.00 | 646.36 | 25,278 |
| 2024-08-27 | 640.00 | 660.00 | 630.00 | 655.00 | 646.36 | 30,396 |
| 2024-08-23 | 640.00 | 648.50 | 640.00 | 640.00 | 631.55 | 5,355 |
| 2024-08-22 | 640.00 | 650.00 | 630.00 | 640.00 | 631.55 | 28,953 |
| 2024-08-21 | 625.00 | 648.00 | 610.00 | 640.00 | 631.55 | 22,952 |
| 2024-08-20 | 615.00 | 639.97 | 615.00 | 625.00 | 616.75 | 25,189 |
| 2024-08-19 | 580.00 | 615.50 | 570.00 | 605.00 | 597.02 | 545,436 |
| 2024-08-16 | 585.00 | 590.00 | 570.00 | 580.00 | 572.35 | 46,861 |
| 2024-08-15 | 595.00 | 600.00 | 575.00 | 585.00 | 577.28 | 49,303 |
| 2024-08-14 | 600.00 | 610.00 | 590.00 | 595.00 | 587.15 | 20,291 |
| 2024-08-13 | 600.00 | 606.00 | 590.00 | 600.00 | 592.08 | 68,256 |
| 2024-08-12 | 590.00 | 610.00 | 580.00 | 600.00 | 592.08 | 207,424 |
| 2024-08-09 | 615.00 | 620.00 | 580.00 | 590.00 | 582.21 | 32,269 |
| 2024-08-08 | 615.00 | 620.00 | 610.00 | 615.00 | 606.88 | 31,156 |
| 2024-08-07 | 615.00 | 620.00 | 610.00 | 614.00 | 605.90 | 33,760 |
| 2024-08-06 | 610.00 | 622.00 | 600.00 | 610.00 | 601.95 | 35,118 |
| 2024-08-05 | 625.00 | 630.00 | 602.00 | 605.00 | 597.02 | 24,965 |
| 2024-08-02 | 630.00 | 635.00 | 620.00 | 625.00 | 616.75 | 22,256 |
| 2024-08-01 | 640.00 | 650.00 | 622.00 | 630.00 | 621.69 | 127,701 |
| 2024-07-31 | 620.00 | 652.00 | 616.50 | 640.00 | 631.55 | 230,759 |
| 2024-07-30 | 610.00 | 630.00 | 600.00 | 620.00 | 611.82 | 66,980 |
| 2024-07-29 | 643.50 | 643.50 | 600.00 | 614.00 | 605.90 | 76,976 |
| 2024-07-26 | 655.00 | 660.00 | 640.00 | 646.00 | 637.48 | 100,436 |
| 2024-07-25 | 705.00 | 706.00 | 650.00 | 654.00 | 645.37 | 230,567 |
| 2024-07-24 | 720.00 | 730.00 | 700.00 | 705.00 | 695.70 | 44,206 |
| 2024-07-23 | 720.00 | 730.00 | 715.00 | 720.00 | 710.50 | 15,107 |
| 2024-07-22 | 720.00 | 730.00 | 710.00 | 720.00 | 710.50 | 6,433 |
| 2024-07-19 | 720.00 | 730.00 | 710.00 | 720.00 | 710.50 | 56,254 |
| 2024-07-18 | 720.00 | 730.00 | 711.00 | 720.00 | 710.50 | 41,519 |
| 2024-07-17 | 720.00 | 729.78 | 696.00 | 720.00 | 710.50 | 32,345 |
| 2024-07-16 | 720.00 | 730.00 | 710.00 | 720.00 | 710.50 | 29,545 |
| 2024-07-15 | 720.00 | 730.00 | 715.00 | 720.00 | 710.50 | 15,170 |
| 2024-07-12 | 720.00 | 730.00 | 714.00 | 720.00 | 710.50 | 135,919 |
| 2024-07-11 | 720.00 | 723.00 | 712.50 | 720.00 | 710.50 | 32,701 |
| 2024-07-10 | 720.00 | 723.00 | 712.00 | 720.00 | 710.50 | 17,066 |
| 2024-07-09 | 710.00 | 722.20 | 708.00 | 720.00 | 710.50 | 61,343 |
| 2024-07-08 | 715.00 | 718.00 | 702.00 | 710.00 | 700.63 | 33,312 |
| 2024-07-05 | 730.00 | 740.00 | 710.00 | 714.00 | 704.58 | 74,145 |
| 2024-07-04 | 730.00 | 740.00 | 720.00 | 730.00 | 720.37 | 11,561 |
| 2024-07-03 | 705.00 | 740.00 | 700.00 | 730.00 | 720.37 | 49,542 |
| 2024-07-02 | 720.00 | 720.00 | 690.00 | 705.00 | 695.70 | 48,862 |
| 2024-07-01 | 725.00 | 730.00 | 711.00 | 720.00 | 710.50 | 64,663 |
| 2024-06-28 | 730.00 | 740.00 | 720.00 | 725.00 | 715.43 | 35,799 |
| 2024-06-27 | 740.00 | 740.00 | 720.00 | 734.00 | 724.31 | 20,332 |
| 2024-06-26 | 760.00 | 760.00 | 740.00 | 745.00 | 735.17 | 30,597 |
| 2024-06-25 | 770.00 | 770.00 | 760.00 | 760.00 | 749.97 | 41,249 |
| 2024-06-24 | 780.00 | 790.00 | 762.00 | 770.00 | 759.84 | 14,394 |
| 2024-06-21 | 775.00 | 785.00 | 772.00 | 780.00 | 769.71 | 26,981 |
| 2024-06-20 | 780.00 | 788.32 | 770.00 | 775.00 | 764.77 | 18,569 |
| 2024-06-19 | 795.00 | 806.00 | 773.00 | 780.00 | 769.71 | 67,187 |
| 2024-06-18 | 800.00 | 800.00 | 790.00 | 800.00 | 789.44 | 30,533 |
| 2024-06-17 | 800.00 | 801.00 | 791.75 | 800.00 | 789.44 | 17,324 |
| 2024-06-14 | 795.00 | 803.60 | 791.00 | 800.00 | 789.44 | 140,800 |
| 2024-06-13 | 821.80 | 821.80 | 780.20 | 795.00 | 784.51 | 250,005 |
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.