Tracsis Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	920.00	929.00	910.00	915.00	900.58	83,563
2023-12-15	920.00	928.00	917.00	920.00	905.50	29,949
2023-12-14	920.00	930.00	915.00	920.00	905.50	39,405
2023-12-13	920.00	929.00	915.00	920.00	905.50	35,449
2023-12-12	950.00	960.00	911.00	920.00	905.50	34,775
2023-12-11	950.00	959.00	941.00	950.00	935.03	40,957
2023-12-08	935.00	960.00	930.00	950.00	935.03	57,308
2023-12-07	940.00	944.00	930.00	935.00	920.26	45,196
2023-12-06	940.00	960.00	935.00	940.00	925.18	131,043
2023-12-05	910.00	950.00	900.00	936.00	921.25	37,200
2023-12-04	890.00	920.00	886.00	910.00	895.66	44,500
2023-12-01	880.00	899.00	870.00	890.00	875.97	10,949
2023-11-30	880.00	889.00	875.00	880.00	866.13	68,894
2023-11-29	855.00	895.00	846.23	880.00	866.13	172,869
2023-11-28	830.00	870.00	820.00	855.00	841.52	40,141
2023-11-27	780.00	830.00	777.65	830.00	816.92	42,175
2023-11-24	780.00	790.00	770.00	780.00	767.71	28,014
2023-11-23	780.00	789.00	772.00	780.00	767.71	14,202
2023-11-22	805.00	810.00	771.00	780.00	767.71	45,531
2023-11-21	805.00	810.00	800.00	805.00	792.31	64,013
2023-11-20	805.00	808.00	800.50	806.00	793.30	34,906
2023-11-17	801.00	810.00	801.00	805.00	792.31	57,704
2023-11-16	741.00	800.00	741.00	800.00	787.39	103,949
2023-11-15	730.00	748.50	728.00	735.00	723.41	33,224
2023-11-14	710.00	720.00	700.00	715.00	703.73	27,670
2023-11-13	710.00	710.00	700.00	710.00	698.81	15,792
2023-11-10	710.00	710.00	700.00	710.00	698.81	14,554
2023-11-09	710.00	720.00	700.00	710.00	698.81	8,168
2023-11-08	710.00	720.00	700.00	710.00	698.81	14,848
2023-11-07	710.00	720.00	700.00	710.00	698.81	16,190
2023-11-06	710.00	720.00	705.50	710.00	698.81	16,696
2023-11-03	710.00	714.00	700.00	710.00	698.81	39,728
2023-11-02	700.00	720.00	700.00	710.00	698.81	70,201
2023-11-01	700.00	724.00	690.00	700.00	688.97	68,987
2023-10-31	700.00	704.00	690.00	695.00	684.05	24,785
2023-10-30	710.00	711.00	690.00	700.00	688.97	27,805
2023-10-27	720.00	720.00	700.00	700.00	688.97	33,404
2023-10-26	730.00	730.00	710.00	720.00	708.65	61,222
2023-10-25	740.00	750.00	720.00	730.00	718.49	11,780
2023-10-24	745.00	750.00	732.50	740.00	728.34	19,427
2023-10-23	745.00	750.00	740.00	745.00	733.26	6,199
2023-10-20	745.00	750.00	742.00	745.00	733.26	11,388
2023-10-19	745.00	750.00	740.00	744.00	732.27	31,444
2023-10-18	747.50	747.50	740.20	745.00	733.26	17,270
2023-10-17	740.00	759.00	740.00	750.00	738.18	40,212
2023-10-16	735.00	750.00	735.00	740.00	728.34	17,550
2023-10-13	735.00	740.00	733.85	735.00	723.41	14,329
2023-10-12	735.00	740.00	730.00	735.00	723.41	10,020
2023-10-11	754.00	754.00	732.50	735.00	723.41	30,221
2023-10-10	770.00	770.00	742.00	750.00	738.18	25,291
2023-10-09	775.00	775.00	760.00	770.00	757.86	27,378
2023-10-06	775.00	780.00	770.00	775.00	762.78	106,513
2023-10-05	770.00	783.50	769.00	780.00	767.71	298,229
2023-10-04	775.00	780.00	760.00	770.00	757.86	29,794
2023-10-03	805.00	820.00	765.00	776.00	763.77	36,921
2023-10-02	815.00	817.00	792.00	805.00	792.31	21,695
2023-09-29	818.90	818.90	802.00	815.00	802.15	16,525
2023-09-28	829.80	829.80	820.00	820.00	807.08	10,585
2023-09-27	819.60	833.00	819.60	830.00	816.92	27,279
2023-09-26	810.00	820.00	802.00	810.00	797.23	12,137

← NewerPage 13 of 22 · 1,269 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.