Tracsis Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-31 | 895.00 | 900.00 | 880.00 | 895.00 | 879.94 | 11,664 |
| 2023-03-30 | 895.00 | 928.00 | 880.00 | 895.00 | 879.94 | 22,157 |
| 2023-03-29 | 880.00 | 903.00 | 875.00 | 895.00 | 879.94 | 25,305 |
| 2023-03-28 | 885.00 | 894.00 | 870.25 | 880.00 | 865.19 | 20,499 |
| 2023-03-27 | 905.00 | 908.00 | 873.00 | 885.00 | 870.10 | 49,068 |
| 2023-03-24 | 895.00 | 908.00 | 895.00 | 905.00 | 889.77 | 28,946 |
| 2023-03-23 | 895.00 | 900.00 | 895.00 | 895.00 | 879.94 | 61,833 |
| 2023-03-22 | 885.00 | 925.00 | 885.00 | 890.00 | 875.02 | 126,792 |
| 2023-03-21 | 880.00 | 889.90 | 875.00 | 885.00 | 870.10 | 83,568 |
| 2023-03-20 | 875.00 | 888.80 | 870.00 | 880.00 | 865.19 | 19,297 |
| 2023-03-17 | 885.00 | 888.00 | 854.00 | 875.00 | 860.27 | 29,609 |
| 2023-03-16 | 895.00 | 899.00 | 870.00 | 885.00 | 870.10 | 34,383 |
| 2023-03-15 | 891.00 | 899.80 | 891.00 | 895.00 | 879.94 | 14,923 |
| 2023-03-14 | 905.00 | 905.00 | 880.40 | 890.00 | 875.02 | 47,922 |
| 2023-03-13 | 910.00 | 920.00 | 890.00 | 905.00 | 889.77 | 18,714 |
| 2023-03-10 | 915.00 | 930.00 | 890.00 | 910.00 | 894.68 | 8,378 |
| 2023-03-09 | 915.00 | 925.00 | 900.00 | 915.00 | 899.60 | 10,862 |
| 2023-03-08 | 920.00 | 930.00 | 900.00 | 915.00 | 899.60 | 22,194 |
| 2023-03-07 | 920.00 | 930.00 | 910.00 | 910.00 | 894.68 | 11,765 |
| 2023-03-06 | 935.00 | 950.00 | 912.00 | 920.00 | 904.51 | 14,253 |
| 2023-03-03 | 935.00 | 935.90 | 910.00 | 935.00 | 919.26 | 18,040 |
| 2023-03-02 | 935.00 | 936.00 | 920.11 | 935.00 | 919.26 | 14,054 |
| 2023-03-01 | 940.00 | 950.00 | 930.00 | 935.00 | 919.26 | 9,922 |
| 2023-02-28 | 945.00 | 945.00 | 930.00 | 940.00 | 924.18 | 24,785 |
| 2023-02-27 | 950.00 | 952.50 | 930.00 | 945.00 | 929.09 | 27,225 |
| 2023-02-24 | 950.00 | 967.60 | 935.00 | 950.00 | 934.01 | 11,538 |
| 2023-02-23 | 950.00 | 967.60 | 944.00 | 950.00 | 934.01 | 21,327 |
| 2023-02-22 | 950.00 | 965.00 | 944.00 | 950.00 | 934.01 | 85,103 |
| 2023-02-21 | 942.00 | 969.00 | 942.00 | 960.00 | 943.84 | 16,170 |
| 2023-02-20 | 935.00 | 950.00 | 935.00 | 940.00 | 924.18 | 7,694 |
| 2023-02-17 | 925.00 | 950.00 | 910.00 | 935.00 | 919.26 | 25,944 |
| 2023-02-16 | 925.00 | 938.20 | 910.00 | 925.00 | 909.43 | 37,261 |
| 2023-02-15 | 930.00 | 940.00 | 910.00 | 925.00 | 909.43 | 18,655 |
| 2023-02-14 | 939.00 | 939.00 | 920.00 | 930.00 | 914.35 | 11,662 |
| 2023-02-13 | 950.00 | 970.00 | 930.00 | 945.00 | 929.09 | 11,525 |
| 2023-02-10 | 950.00 | 970.00 | 930.00 | 970.00 | 953.67 | 14,176 |
| 2023-02-09 | 945.00 | 954.00 | 930.00 | 950.00 | 934.01 | 11,103 |
| 2023-02-08 | 945.00 | 945.00 | 930.00 | 945.00 | 929.09 | 78,533 |
| 2023-02-07 | 955.00 | 970.00 | 931.00 | 945.00 | 929.09 | 10,706 |
| 2023-02-06 | 955.00 | 956.50 | 943.00 | 955.00 | 938.93 | 15,067 |
| 2023-02-03 | 955.00 | 970.00 | 940.00 | 955.00 | 938.93 | 2,857 |
| 2023-02-02 | 950.00 | 970.00 | 942.20 | 955.00 | 938.93 | 42,916 |
| 2023-02-01 | 945.00 | 980.00 | 935.20 | 950.00 | 934.01 | 209,492 |
| 2023-01-31 | 945.00 | 960.00 | 930.00 | 945.00 | 929.09 | 346,104 |
| 2023-01-30 | 960.00 | 963.90 | 931.00 | 945.00 | 929.09 | 9,420 |
| 2023-01-27 | 980.00 | 980.00 | 950.00 | 960.00 | 943.84 | 10,830 |
| 2023-01-26 | 981.00 | 982.00 | 970.00 | 980.00 | 963.50 | 15,268 |
| 2023-01-25 | 945.00 | 988.80 | 943.00 | 981.00 | 963.41 | 33,986 |
| 2023-01-24 | 925.00 | 959.00 | 912.00 | 944.00 | 927.07 | 69,787 |
| 2023-01-23 | 925.00 | 940.00 | 910.00 | 930.00 | 913.32 | 32,133 |
| 2023-01-20 | 925.00 | 935.00 | 920.00 | 925.00 | 908.41 | 12,617 |
| 2023-01-19 | 925.00 | 935.00 | 920.00 | 920.00 | 903.50 | 10,767 |
| 2023-01-18 | 940.00 | 944.00 | 910.00 | 925.00 | 908.41 | 93,677 |
| 2023-01-17 | 950.00 | 952.00 | 940.00 | 940.00 | 923.14 | 12,771 |
| 2023-01-16 | 955.00 | 962.20 | 940.00 | 950.00 | 932.96 | 15,223 |
| 2023-01-13 | 955.00 | 970.00 | 941.00 | 955.00 | 937.87 | 43,179 |
| 2023-01-12 | 955.00 | 970.00 | 940.00 | 955.00 | 937.87 | 35,385 |
| 2023-01-11 | 955.00 | 965.00 | 940.00 | 955.00 | 937.87 | 7,120 |
| 2023-01-10 | 940.00 | 965.00 | 932.00 | 944.00 | 927.07 | 122,552 |
| 2023-01-09 | 945.00 | 950.00 | 935.00 | 940.00 | 923.14 | 11,321 |
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.