Tracsis Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 900.00 | 910.00 | 890.00 | 895.00 | 883.19 | 17,531 |
| 2024-06-11 | 905.00 | 910.00 | 890.00 | 900.00 | 888.12 | 34,089 |
| 2024-06-10 | 910.00 | 920.00 | 900.00 | 920.00 | 907.86 | 27,321 |
| 2024-06-07 | 910.00 | 910.00 | 901.00 | 910.00 | 897.99 | 142,947 |
| 2024-06-06 | 940.00 | 970.00 | 910.00 | 930.00 | 917.73 | 22,272 |
| 2024-06-05 | 940.00 | 950.00 | 930.00 | 940.00 | 927.60 | 7,389 |
| 2024-06-04 | 945.00 | 950.00 | 930.00 | 940.00 | 927.60 | 32,164 |
| 2024-06-03 | 945.00 | 949.50 | 930.00 | 945.00 | 932.53 | 32,452 |
| 2024-05-31 | 935.00 | 950.00 | 932.50 | 945.00 | 932.53 | 46,564 |
| 2024-05-30 | 935.00 | 950.00 | 920.00 | 935.00 | 922.66 | 29,485 |
| 2024-05-29 | 930.00 | 947.50 | 922.00 | 935.00 | 922.66 | 53,801 |
| 2024-05-28 | 930.00 | 940.00 | 925.00 | 930.00 | 917.73 | 21,188 |
| 2024-05-24 | 930.00 | 939.00 | 902.00 | 930.00 | 917.73 | 15,542 |
| 2024-05-23 | 925.00 | 937.00 | 925.00 | 930.00 | 917.73 | 25,721 |
| 2024-05-22 | 923.00 | 930.00 | 923.00 | 925.00 | 912.79 | 27,298 |
| 2024-05-21 | 920.00 | 930.00 | 910.00 | 920.00 | 907.86 | 42,832 |
| 2024-05-20 | 918.00 | 930.00 | 910.00 | 910.00 | 897.99 | 99,380 |
| 2024-05-17 | 915.00 | 926.00 | 910.00 | 918.00 | 905.89 | 48,790 |
| 2024-05-16 | 918.00 | 925.00 | 910.00 | 915.00 | 902.93 | 6,859 |
| 2024-05-15 | 920.00 | 926.00 | 910.00 | 918.00 | 905.89 | 53,092 |
| 2024-05-14 | 920.00 | 930.00 | 910.00 | 910.00 | 897.99 | 36,187 |
| 2024-05-13 | 920.00 | 929.00 | 916.00 | 920.00 | 907.86 | 18,112 |
| 2024-05-10 | 910.00 | 929.00 | 910.00 | 920.00 | 907.86 | 16,335 |
| 2024-05-09 | 900.00 | 919.50 | 890.00 | 910.00 | 897.99 | 161,175 |
| 2024-05-08 | 900.00 | 903.50 | 890.00 | 900.00 | 887.04 | 136,337 |
| 2024-05-07 | 900.00 | 910.00 | 900.00 | 900.00 | 887.04 | 55,184 |
| 2024-05-03 | 900.00 | 909.00 | 895.00 | 900.00 | 887.04 | 40,740 |
| 2024-05-02 | 885.00 | 909.00 | 882.00 | 904.00 | 890.98 | 256,642 |
| 2024-05-01 | 860.00 | 890.76 | 852.50 | 885.00 | 872.25 | 83,137 |
| 2024-04-30 | 850.00 | 875.00 | 847.25 | 860.00 | 847.61 | 41,998 |
| 2024-04-29 | 830.00 | 860.00 | 830.00 | 860.00 | 847.61 | 36,284 |
| 2024-04-26 | 830.00 | 839.00 | 820.00 | 830.00 | 818.05 | 13,416 |
| 2024-04-25 | 820.00 | 838.00 | 820.00 | 830.00 | 818.05 | 41,543 |
| 2024-04-24 | 845.00 | 850.00 | 800.00 | 820.00 | 808.19 | 170,824 |
| 2024-04-23 | 845.00 | 850.00 | 833.50 | 845.00 | 832.83 | 17,334 |
| 2024-04-22 | 850.00 | 860.00 | 831.00 | 860.00 | 847.61 | 7,341 |
| 2024-04-19 | 850.00 | 850.00 | 836.00 | 850.00 | 837.76 | 23,179 |
| 2024-04-18 | 850.00 | 860.00 | 840.00 | 850.00 | 837.76 | 30,374 |
| 2024-04-17 | 850.00 | 851.50 | 844.50 | 850.00 | 837.76 | 9,214 |
| 2024-04-16 | 850.00 | 860.00 | 842.50 | 850.00 | 837.76 | 17,334 |
| 2024-04-15 | 840.00 | 868.00 | 836.00 | 850.00 | 837.76 | 28,893 |
| 2024-04-12 | 840.00 | 850.00 | 835.88 | 850.00 | 837.76 | 82,358 |
| 2024-04-11 | 845.00 | 850.00 | 832.00 | 840.00 | 827.90 | 61,037 |
| 2024-04-10 | 865.00 | 865.00 | 840.50 | 845.00 | 832.83 | 24,046 |
| 2024-04-09 | 880.00 | 890.00 | 860.50 | 865.00 | 852.54 | 104,836 |
| 2024-04-08 | 889.00 | 889.00 | 870.00 | 880.00 | 867.33 | 27,082 |
| 2024-04-05 | 890.00 | 900.00 | 886.00 | 890.00 | 877.18 | 8,509 |
| 2024-04-04 | 885.00 | 897.00 | 880.00 | 890.00 | 877.18 | 20,637 |
| 2024-04-03 | 885.00 | 889.50 | 880.00 | 885.00 | 872.25 | 42,738 |
| 2024-04-02 | 910.00 | 920.00 | 880.00 | 885.00 | 872.25 | 30,717 |
| 2024-03-28 | 915.00 | 919.90 | 900.00 | 910.00 | 896.89 | 35,601 |
| 2024-03-27 | 915.00 | 920.00 | 910.00 | 915.00 | 901.82 | 28,125 |
| 2024-03-26 | 925.00 | 928.90 | 902.00 | 915.00 | 901.82 | 22,646 |
| 2024-03-25 | 915.00 | 930.00 | 912.60 | 920.00 | 906.75 | 24,937 |
| 2024-03-22 | 910.00 | 920.00 | 900.00 | 915.00 | 901.82 | 106,713 |
| 2024-03-21 | 910.00 | 972.00 | 901.00 | 910.00 | 896.89 | 63,543 |
| 2024-03-20 | 920.00 | 925.00 | 891.00 | 910.00 | 896.89 | 257,727 |
| 2024-03-19 | 920.00 | 930.00 | 910.00 | 920.00 | 906.75 | 22,848 |
| 2024-03-18 | 900.00 | 930.00 | 890.00 | 920.00 | 906.75 | 35,326 |
| 2024-03-15 | 900.00 | 910.00 | 890.00 | 900.00 | 887.04 | 15,447 |
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.