Tracsis Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 900.00 | 904.50 | 894.20 | 900.00 | 887.04 | 6,074 |
| 2024-03-13 | 900.00 | 910.00 | 893.00 | 900.00 | 887.04 | 21,943 |
| 2024-03-12 | 905.00 | 905.50 | 892.50 | 900.00 | 887.04 | 65,900 |
| 2024-03-11 | 910.00 | 912.90 | 890.00 | 905.00 | 891.97 | 145,196 |
| 2024-03-08 | 917.00 | 918.00 | 910.00 | 915.00 | 901.82 | 34,737 |
| 2024-03-07 | 923.00 | 924.00 | 916.00 | 917.00 | 903.79 | 42,647 |
| 2024-03-06 | 920.00 | 929.00 | 912.00 | 924.00 | 910.69 | 107,743 |
| 2024-03-05 | 920.00 | 929.60 | 910.00 | 920.00 | 906.75 | 22,758 |
| 2024-03-04 | 920.00 | 930.00 | 910.00 | 920.00 | 906.75 | 53,225 |
| 2024-03-01 | 920.00 | 922.00 | 910.00 | 920.00 | 906.75 | 21,523 |
| 2024-02-29 | 920.00 | 924.80 | 910.00 | 920.00 | 906.75 | 5,983 |
| 2024-02-28 | 925.00 | 930.00 | 916.00 | 920.00 | 906.75 | 13,799 |
| 2024-02-27 | 895.00 | 929.50 | 880.00 | 925.00 | 911.68 | 31,958 |
| 2024-02-26 | 895.00 | 908.00 | 891.00 | 895.00 | 882.11 | 14,255 |
| 2024-02-23 | 895.00 | 900.00 | 880.00 | 895.00 | 882.11 | 34,180 |
| 2024-02-22 | 930.00 | 930.00 | 880.00 | 890.00 | 877.18 | 88,848 |
| 2024-02-21 | 925.00 | 940.00 | 892.00 | 925.00 | 911.68 | 14,209 |
| 2024-02-20 | 925.00 | 930.00 | 918.00 | 925.00 | 911.68 | 24,546 |
| 2024-02-19 | 925.00 | 943.00 | 920.50 | 925.00 | 911.68 | 93,132 |
| 2024-02-16 | 925.00 | 940.00 | 915.00 | 925.00 | 911.68 | 31,818 |
| 2024-02-15 | 915.00 | 940.00 | 911.00 | 925.00 | 911.68 | 38,167 |
| 2024-02-14 | 895.00 | 920.00 | 885.00 | 910.00 | 896.89 | 121,833 |
| 2024-02-13 | 880.00 | 909.00 | 880.00 | 895.00 | 882.11 | 96,999 |
| 2024-02-12 | 847.00 | 885.00 | 818.00 | 875.00 | 862.40 | 31,386 |
| 2024-02-09 | 847.00 | 860.00 | 834.00 | 847.00 | 834.80 | 19,456 |
| 2024-02-08 | 850.00 | 865.00 | 830.00 | 847.00 | 834.80 | 67,884 |
| 2024-02-07 | 867.00 | 869.90 | 840.00 | 855.00 | 842.69 | 44,080 |
| 2024-02-06 | 872.00 | 880.00 | 864.03 | 867.00 | 854.51 | 34,962 |
| 2024-02-05 | 872.00 | 875.50 | 864.80 | 872.00 | 859.44 | 203,002 |
| 2024-02-02 | 880.00 | 880.00 | 864.00 | 872.00 | 859.44 | 18,069 |
| 2024-02-01 | 880.00 | 890.00 | 875.00 | 880.00 | 867.33 | 556,774 |
| 2024-01-31 | 880.00 | 889.00 | 870.00 | 876.00 | 863.38 | 31,590 |
| 2024-01-30 | 880.00 | 890.00 | 870.00 | 880.00 | 867.33 | 17,828 |
| 2024-01-29 | 880.00 | 885.00 | 870.00 | 880.00 | 867.33 | 8,252 |
| 2024-01-26 | 870.00 | 883.50 | 860.00 | 880.00 | 867.33 | 38,247 |
| 2024-01-25 | 870.00 | 879.00 | 860.00 | 870.00 | 857.47 | 8,480 |
| 2024-01-24 | 875.00 | 890.00 | 860.00 | 870.00 | 856.29 | 21,196 |
| 2024-01-23 | 890.00 | 900.00 | 863.50 | 875.00 | 861.21 | 51,887 |
| 2024-01-22 | 890.00 | 900.00 | 882.00 | 890.00 | 875.97 | 53,989 |
| 2024-01-19 | 890.00 | 900.00 | 881.66 | 900.00 | 885.81 | 26,199 |
| 2024-01-18 | 904.00 | 904.00 | 881.00 | 890.00 | 875.97 | 11,593 |
| 2024-01-17 | 915.00 | 920.00 | 900.00 | 910.00 | 895.66 | 32,956 |
| 2024-01-16 | 918.00 | 930.00 | 906.00 | 918.00 | 903.53 | 26,513 |
| 2024-01-15 | 918.00 | 930.00 | 907.00 | 918.00 | 903.53 | 16,510 |
| 2024-01-12 | 918.00 | 918.00 | 906.00 | 918.00 | 903.53 | 6,910 |
| 2024-01-11 | 918.00 | 918.00 | 906.00 | 918.00 | 903.53 | 68,159 |
| 2024-01-10 | 918.00 | 930.00 | 906.00 | 918.00 | 903.53 | 54,117 |
| 2024-01-09 | 930.00 | 940.00 | 900.00 | 910.00 | 895.66 | 109,588 |
| 2024-01-08 | 945.00 | 950.00 | 920.00 | 930.00 | 915.34 | 42,013 |
| 2024-01-05 | 945.00 | 950.00 | 940.00 | 945.00 | 930.10 | 17,357 |
| 2024-01-04 | 960.00 | 970.00 | 941.75 | 945.00 | 930.10 | 23,814 |
| 2024-01-03 | 960.00 | 963.50 | 950.00 | 960.00 | 944.87 | 23,021 |
| 2024-01-02 | 938.00 | 980.00 | 938.00 | 960.00 | 944.87 | 81,040 |
| 2023-12-29 | 930.00 | 939.85 | 930.00 | 930.00 | 915.34 | 371 |
| 2023-12-28 | 935.00 | 950.00 | 921.00 | 930.00 | 915.34 | 13,837 |
| 2023-12-27 | 927.50 | 950.00 | 927.50 | 935.00 | 920.26 | 10,897 |
| 2023-12-22 | 920.00 | 940.00 | 920.00 | 920.00 | 905.50 | 10,301 |
| 2023-12-21 | 915.00 | 930.00 | 910.00 | 915.00 | 900.58 | 66,302 |
| 2023-12-20 | 915.00 | 930.00 | 915.00 | 915.00 | 900.58 | 18,641 |
| 2023-12-19 | 915.00 | 928.50 | 882.00 | 926.00 | 911.40 | 83,104 |
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.