Tracsis Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 935.00 | 950.00 | 935.00 | 945.00 | 928.05 | 119,261 |
| 2023-01-05 | 965.00 | 980.00 | 932.50 | 935.00 | 918.23 | 29,881 |
| 2023-01-04 | 965.00 | 980.00 | 953.30 | 965.00 | 947.69 | 18,088 |
| 2023-01-03 | 965.00 | 972.50 | 950.00 | 965.00 | 947.69 | 8,014 |
| 2022-12-30 | 970.00 | 974.35 | 964.50 | 970.00 | 952.60 | 1,196 |
| 2022-12-29 | 970.00 | 976.00 | 963.50 | 970.00 | 952.60 | 5,211 |
| 2022-12-28 | 970.00 | 980.00 | 960.00 | 970.00 | 952.60 | 5,544 |
| 2022-12-23 | 970.00 | 990.00 | 960.00 | 970.00 | 952.60 | 7,282 |
| 2022-12-22 | 980.00 | 989.00 | 965.00 | 970.00 | 952.60 | 32,831 |
| 2022-12-21 | 985.00 | 990.00 | 970.00 | 980.00 | 962.42 | 17,921 |
| 2022-12-20 | 990.00 | 998.00 | 980.00 | 982.00 | 964.39 | 80,569 |
| 2022-12-19 | 990.00 | 995.00 | 970.00 | 970.00 | 952.60 | 4,468 |
| 2022-12-16 | 1,000.00 | 1,005.00 | 989.00 | 990.00 | 972.25 | 12,163 |
| 2022-12-15 | 1,000.00 | 1,005.00 | 990.50 | 1,000.00 | 982.07 | 9,817 |
| 2022-12-14 | 1,000.00 | 1,000.00 | 991.00 | 1,000.00 | 982.07 | 18,053 |
| 2022-12-13 | 987.50 | 1,006.39 | 974.40 | 1,000.00 | 982.07 | 40,699 |
| 2022-12-12 | 992.50 | 1,000.00 | 973.85 | 987.50 | 969.79 | 10,746 |
| 2022-12-09 | 980.21 | 1,001.25 | 980.21 | 992.50 | 974.70 | 19,766 |
| 2022-12-08 | 970.00 | 986.00 | 965.00 | 980.00 | 962.42 | 59,578 |
| 2022-12-07 | 970.00 | 990.00 | 970.00 | 970.00 | 952.60 | 4,328 |
| 2022-12-06 | 964.00 | 987.00 | 952.00 | 970.00 | 952.60 | 13,697 |
| 2022-12-05 | 955.00 | 980.00 | 950.00 | 964.00 | 946.71 | 7,475 |
| 2022-12-02 | 955.00 | 964.90 | 946.00 | 955.00 | 937.87 | 12,900 |
| 2022-12-01 | 955.00 | 968.47 | 940.00 | 955.00 | 937.87 | 28,576 |
| 2022-11-30 | 940.00 | 967.00 | 940.00 | 955.00 | 937.87 | 25,912 |
| 2022-11-29 | 968.00 | 968.00 | 935.50 | 940.00 | 923.14 | 24,591 |
| 2022-11-28 | 940.00 | 979.00 | 940.00 | 970.00 | 952.60 | 30,350 |
| 2022-11-25 | 930.00 | 950.00 | 920.00 | 940.00 | 923.14 | 19,213 |
| 2022-11-24 | 920.00 | 940.00 | 906.00 | 930.00 | 913.32 | 41,723 |
| 2022-11-23 | 915.00 | 926.70 | 907.80 | 920.00 | 903.50 | 129,897 |
| 2022-11-22 | 910.00 | 925.00 | 902.20 | 915.00 | 898.59 | 16,018 |
| 2022-11-21 | 900.00 | 920.00 | 890.00 | 910.00 | 893.68 | 46,215 |
| 2022-11-18 | 900.00 | 910.00 | 891.00 | 900.00 | 883.86 | 59,996 |
| 2022-11-17 | 860.00 | 909.00 | 850.00 | 900.00 | 883.86 | 72,280 |
| 2022-11-16 | 860.00 | 870.00 | 855.00 | 860.00 | 844.58 | 287,272 |
| 2022-11-15 | 870.00 | 873.00 | 851.50 | 860.00 | 844.58 | 135,831 |
| 2022-11-14 | 924.00 | 924.00 | 855.00 | 880.00 | 864.22 | 48,420 |
| 2022-11-11 | 937.00 | 937.00 | 937.00 | 937.00 | 920.20 | 86,600 |
| 2022-11-10 | 937.00 | 950.00 | 924.00 | 937.00 | 920.20 | 89,203 |
| 2022-11-09 | 970.00 | 973.00 | 924.00 | 937.00 | 920.20 | 233,838 |
| 2022-11-08 | 935.00 | 970.00 | 928.00 | 950.00 | 932.96 | 83,943 |
| 2022-11-07 | 935.00 | 946.70 | 920.00 | 935.00 | 918.23 | 1,485 |
| 2022-11-04 | 930.00 | 939.00 | 920.00 | 935.00 | 918.23 | 16,152 |
| 2022-11-03 | 950.00 | 980.00 | 912.00 | 930.00 | 913.32 | 40,951 |
| 2022-11-02 | 970.00 | 970.00 | 970.00 | 970.00 | 952.60 | 16,180 |
| 2022-11-01 | 860.00 | 930.00 | 860.00 | 920.00 | 903.50 | 69,345 |
| 2022-10-31 | 860.00 | 870.00 | 857.55 | 860.00 | 844.58 | 18,013 |
| 2022-10-28 | 860.00 | 868.00 | 859.00 | 860.00 | 844.58 | 97,070 |
| 2022-10-27 | 869.00 | 869.00 | 850.00 | 860.00 | 844.58 | 73,867 |
| 2022-10-26 | 870.00 | 870.00 | 870.00 | 870.00 | 854.40 | 18,231 |
| 2022-10-25 | 870.00 | 870.00 | 850.00 | 870.00 | 854.40 | 42,921 |
| 2022-10-24 | 880.00 | 880.00 | 851.50 | 870.00 | 854.40 | 6,979 |
| 2022-10-21 | 890.00 | 890.00 | 870.00 | 885.00 | 869.13 | 11,821 |
| 2022-10-20 | 900.00 | 900.00 | 880.00 | 880.00 | 864.22 | 27,121 |
| 2022-10-19 | 900.00 | 900.00 | 900.00 | 900.00 | 883.86 | 9,503 |
| 2022-10-18 | 905.00 | 905.00 | 882.00 | 900.00 | 883.86 | 5,218 |
| 2022-10-17 | 905.00 | 920.00 | 893.30 | 905.00 | 888.77 | 6,231 |
| 2022-10-14 | 910.00 | 918.00 | 900.00 | 905.00 | 888.77 | 10,290 |
| 2022-10-13 | 925.00 | 948.00 | 900.00 | 910.00 | 893.68 | 18,148 |
| 2022-10-12 | 925.00 | 925.00 | 910.00 | 925.00 | 908.41 | 3,170 |
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.