Tracsis Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-30 | 895.00 | 909.00 | 892.00 | 900.00 | 885.81 | 7,272 |
| 2023-06-29 | 895.00 | 900.00 | 891.00 | 895.00 | 880.89 | 8,451 |
| 2023-06-28 | 898.00 | 898.00 | 890.00 | 895.00 | 880.89 | 39,126 |
| 2023-06-27 | 905.00 | 920.00 | 885.00 | 905.00 | 890.74 | 14,259 |
| 2023-06-26 | 910.00 | 910.00 | 890.00 | 905.00 | 890.74 | 26,137 |
| 2023-06-23 | 920.00 | 921.00 | 900.00 | 910.00 | 895.66 | 15,326 |
| 2023-06-22 | 944.40 | 944.40 | 910.00 | 920.00 | 905.50 | 23,785 |
| 2023-06-21 | 960.00 | 962.00 | 932.00 | 945.00 | 930.10 | 10,880 |
| 2023-06-20 | 940.00 | 965.00 | 940.00 | 960.00 | 944.87 | 71,132 |
| 2023-06-19 | 940.00 | 950.00 | 935.50 | 940.00 | 925.18 | 42,295 |
| 2023-06-16 | 930.00 | 944.00 | 920.00 | 940.00 | 925.18 | 16,734 |
| 2023-06-15 | 915.00 | 933.00 | 915.00 | 930.00 | 915.34 | 17,008 |
| 2023-06-14 | 880.00 | 930.00 | 880.00 | 915.00 | 900.58 | 153,875 |
| 2023-06-13 | 880.00 | 890.00 | 870.00 | 880.00 | 866.13 | 59,929 |
| 2023-06-12 | 880.00 | 890.00 | 866.00 | 880.00 | 866.13 | 47,045 |
| 2023-06-09 | 880.00 | 880.00 | 870.00 | 880.00 | 866.13 | 33,450 |
| 2023-06-08 | 885.00 | 885.00 | 870.40 | 880.00 | 866.13 | 16,236 |
| 2023-06-07 | 890.00 | 900.00 | 880.00 | 885.00 | 871.05 | 15,683 |
| 2023-06-06 | 890.00 | 890.00 | 880.00 | 890.00 | 875.97 | 7,384 |
| 2023-06-05 | 890.00 | 891.00 | 886.40 | 890.00 | 875.97 | 42,792 |
| 2023-06-02 | 890.00 | 900.00 | 880.40 | 890.00 | 875.97 | 92,245 |
| 2023-06-01 | 905.00 | 910.00 | 880.00 | 890.00 | 875.97 | 18,822 |
| 2023-05-31 | 923.75 | 923.75 | 900.00 | 905.00 | 890.74 | 18,711 |
| 2023-05-30 | 935.00 | 935.00 | 920.00 | 935.00 | 920.26 | 21,753 |
| 2023-05-26 | 935.00 | 935.00 | 920.00 | 935.00 | 920.26 | 4,735 |
| 2023-05-25 | 935.00 | 950.00 | 920.00 | 935.00 | 920.26 | 25,871 |
| 2023-05-24 | 948.00 | 948.00 | 930.20 | 940.00 | 925.18 | 12,215 |
| 2023-05-23 | 965.00 | 980.00 | 940.50 | 950.00 | 935.03 | 28,606 |
| 2023-05-22 | 970.00 | 980.00 | 958.00 | 965.00 | 949.79 | 4,251 |
| 2023-05-19 | 970.00 | 980.00 | 960.00 | 970.00 | 954.71 | 8,255 |
| 2023-05-18 | 990.00 | 1,000.00 | 960.00 | 976.00 | 960.62 | 9,337 |
| 2023-05-17 | 990.00 | 1,000.00 | 980.00 | 990.00 | 974.40 | 21,149 |
| 2023-05-16 | 990.00 | 995.00 | 980.00 | 990.00 | 974.40 | 49,016 |
| 2023-05-15 | 1,015.00 | 1,030.00 | 980.00 | 990.00 | 974.40 | 41,911 |
| 2023-05-12 | 985.00 | 990.00 | 970.00 | 980.00 | 964.55 | 15,542 |
| 2023-05-11 | 985.00 | 990.00 | 980.00 | 985.00 | 969.47 | 55,721 |
| 2023-05-10 | 975.00 | 990.00 | 970.00 | 985.00 | 969.47 | 15,357 |
| 2023-05-09 | 954.30 | 984.00 | 954.30 | 975.00 | 959.63 | 53,648 |
| 2023-05-05 | 945.00 | 960.00 | 932.00 | 950.00 | 935.03 | 24,619 |
| 2023-05-04 | 945.00 | 959.00 | 944.65 | 945.00 | 930.10 | 18,294 |
| 2023-05-03 | 950.00 | 953.00 | 940.00 | 945.00 | 930.10 | 39,915 |
| 2023-05-02 | 945.00 | 958.20 | 930.00 | 950.00 | 935.03 | 69,833 |
| 2023-04-28 | 950.00 | 955.00 | 945.00 | 945.00 | 930.10 | 16,764 |
| 2023-04-27 | 945.00 | 960.00 | 930.60 | 950.00 | 935.03 | 131,338 |
| 2023-04-26 | 945.00 | 960.00 | 933.00 | 945.00 | 930.10 | 97,988 |
| 2023-04-25 | 945.00 | 960.00 | 938.00 | 945.00 | 930.10 | 46,914 |
| 2023-04-24 | 945.00 | 960.00 | 930.00 | 945.00 | 930.10 | 17,142 |
| 2023-04-21 | 938.00 | 959.00 | 938.00 | 950.00 | 935.03 | 68,424 |
| 2023-04-20 | 925.00 | 938.80 | 920.00 | 930.00 | 915.34 | 21,151 |
| 2023-04-19 | 925.00 | 928.80 | 910.00 | 920.00 | 904.51 | 5,920 |
| 2023-04-18 | 940.00 | 945.00 | 911.00 | 925.00 | 909.43 | 45,913 |
| 2023-04-17 | 940.00 | 960.00 | 922.55 | 940.00 | 924.18 | 9,997 |
| 2023-04-14 | 952.60 | 952.60 | 930.00 | 940.00 | 924.18 | 13,430 |
| 2023-04-13 | 955.00 | 961.00 | 940.60 | 955.00 | 938.93 | 11,659 |
| 2023-04-12 | 940.00 | 965.00 | 930.00 | 955.00 | 938.93 | 98,980 |
| 2023-04-11 | 890.00 | 950.00 | 887.00 | 935.00 | 919.26 | 52,388 |
| 2023-04-06 | 885.00 | 900.00 | 885.00 | 890.00 | 875.02 | 202,703 |
| 2023-04-05 | 865.00 | 890.00 | 850.00 | 875.00 | 860.27 | 47,551 |
| 2023-04-04 | 875.00 | 881.33 | 856.00 | 865.00 | 850.44 | 20,447 |
| 2023-04-03 | 910.00 | 920.00 | 860.00 | 878.00 | 863.22 | 85,526 |
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.