Tracsis Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-25 | 810.00 | 820.00 | 800.00 | 810.00 | 797.23 | 11,548 |
| 2023-09-22 | 810.00 | 819.60 | 800.00 | 810.00 | 797.23 | 14,250 |
| 2023-09-21 | 810.00 | 820.00 | 807.50 | 810.00 | 797.23 | 13,930 |
| 2023-09-20 | 810.00 | 818.00 | 801.00 | 810.00 | 797.23 | 48,847 |
| 2023-09-19 | 810.00 | 815.00 | 806.11 | 810.00 | 797.23 | 96,835 |
| 2023-09-18 | 810.00 | 820.00 | 803.00 | 810.00 | 797.23 | 27,091 |
| 2023-09-15 | 815.00 | 819.00 | 800.00 | 810.00 | 797.23 | 340,146 |
| 2023-09-14 | 820.00 | 829.84 | 800.00 | 815.00 | 802.15 | 23,761 |
| 2023-09-13 | 825.00 | 839.60 | 815.50 | 820.00 | 807.08 | 20,648 |
| 2023-09-12 | 805.00 | 830.00 | 805.00 | 825.00 | 812.00 | 215,038 |
| 2023-09-11 | 775.00 | 810.00 | 770.00 | 805.00 | 792.31 | 43,964 |
| 2023-09-08 | 745.00 | 775.00 | 741.60 | 770.00 | 757.86 | 197,814 |
| 2023-09-07 | 745.00 | 750.00 | 740.00 | 746.00 | 734.24 | 26,425 |
| 2023-09-06 | 740.00 | 750.00 | 736.40 | 745.00 | 733.26 | 12,414 |
| 2023-09-05 | 735.00 | 743.00 | 730.00 | 740.00 | 728.34 | 83,193 |
| 2023-09-04 | 730.00 | 745.50 | 720.60 | 735.00 | 723.41 | 12,441 |
| 2023-09-01 | 720.00 | 739.00 | 715.00 | 730.00 | 718.49 | 20,013 |
| 2023-08-31 | 750.00 | 750.00 | 711.00 | 720.00 | 708.65 | 49,134 |
| 2023-08-30 | 755.00 | 760.00 | 741.00 | 750.00 | 738.18 | 12,816 |
| 2023-08-29 | 760.00 | 770.00 | 751.00 | 755.00 | 743.10 | 9,664 |
| 2023-08-25 | 760.00 | 761.90 | 752.00 | 760.00 | 748.02 | 8,311 |
| 2023-08-24 | 775.00 | 776.50 | 751.00 | 760.00 | 748.02 | 20,900 |
| 2023-08-23 | 790.00 | 818.00 | 764.00 | 775.00 | 762.78 | 61,219 |
| 2023-08-22 | 790.00 | 790.00 | 772.50 | 790.00 | 777.55 | 36,327 |
| 2023-08-21 | 790.00 | 790.00 | 780.00 | 790.00 | 777.55 | 5,527 |
| 2023-08-18 | 785.00 | 800.00 | 778.16 | 790.00 | 777.55 | 21,292 |
| 2023-08-17 | 785.00 | 791.00 | 777.55 | 785.00 | 772.63 | 55,802 |
| 2023-08-16 | 785.00 | 800.00 | 768.00 | 785.00 | 772.63 | 25,227 |
| 2023-08-15 | 785.00 | 800.00 | 774.50 | 785.00 | 772.63 | 9,848 |
| 2023-08-14 | 775.00 | 792.50 | 766.00 | 780.00 | 767.71 | 81,527 |
| 2023-08-11 | 775.00 | 790.00 | 760.00 | 775.00 | 762.78 | 22,985 |
| 2023-08-10 | 775.00 | 775.00 | 775.00 | 775.00 | 762.78 | 5,249 |
| 2023-08-09 | 805.00 | 810.00 | 760.00 | 764.00 | 751.96 | 44,319 |
| 2023-08-08 | 820.00 | 830.00 | 800.00 | 805.00 | 792.31 | 21,766 |
| 2023-08-07 | 820.00 | 820.00 | 810.40 | 820.00 | 807.08 | 20,371 |
| 2023-08-04 | 827.00 | 827.00 | 812.00 | 816.00 | 803.14 | 55,416 |
| 2023-08-03 | 835.00 | 840.00 | 822.00 | 830.00 | 816.92 | 23,326 |
| 2023-08-02 | 848.00 | 848.00 | 830.60 | 835.00 | 821.84 | 78,315 |
| 2023-08-01 | 860.00 | 870.00 | 841.00 | 850.00 | 836.60 | 14,472 |
| 2023-07-31 | 870.00 | 870.00 | 851.00 | 860.00 | 846.44 | 10,679 |
| 2023-07-28 | 880.00 | 890.00 | 870.00 | 870.00 | 856.29 | 15,340 |
| 2023-07-27 | 880.00 | 880.00 | 871.00 | 880.00 | 866.13 | 9,659 |
| 2023-07-26 | 885.00 | 885.00 | 880.00 | 885.00 | 871.05 | 27,865 |
| 2023-07-25 | 885.00 | 890.00 | 880.00 | 885.00 | 871.05 | 24,931 |
| 2023-07-24 | 885.00 | 889.80 | 880.00 | 885.00 | 871.05 | 12,479 |
| 2023-07-21 | 915.00 | 915.00 | 882.00 | 885.00 | 871.05 | 29,219 |
| 2023-07-20 | 915.00 | 928.00 | 910.00 | 915.00 | 900.58 | 9,301 |
| 2023-07-19 | 890.00 | 920.00 | 888.50 | 914.00 | 899.59 | 44,482 |
| 2023-07-18 | 893.80 | 893.80 | 884.00 | 890.00 | 875.97 | 19,624 |
| 2023-07-17 | 890.20 | 895.00 | 890.20 | 895.00 | 880.89 | 17,431 |
| 2023-07-14 | 890.00 | 899.60 | 886.00 | 890.00 | 875.97 | 4,478 |
| 2023-07-13 | 890.00 | 900.00 | 881.00 | 890.00 | 875.97 | 7,966 |
| 2023-07-12 | 895.00 | 895.00 | 881.00 | 890.00 | 875.97 | 8,274 |
| 2023-07-11 | 895.00 | 900.00 | 890.00 | 895.00 | 880.89 | 134,816 |
| 2023-07-10 | 895.00 | 900.00 | 890.00 | 900.00 | 885.81 | 33,299 |
| 2023-07-07 | 890.00 | 895.00 | 881.20 | 895.00 | 880.89 | 57,781 |
| 2023-07-06 | 894.00 | 894.00 | 880.00 | 890.00 | 875.97 | 93,431 |
| 2023-07-05 | 895.00 | 895.00 | 880.00 | 895.00 | 880.89 | 15,619 |
| 2023-07-04 | 895.00 | 907.00 | 880.00 | 895.00 | 880.89 | 18,236 |
| 2023-07-03 | 900.00 | 909.00 | 880.00 | 895.00 | 880.89 | 40,126 |
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.