Tracsis Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-11 | 930.00 | 950.00 | 910.40 | 930.00 | 913.32 | 4,445 |
| 2022-10-10 | 930.00 | 940.00 | 915.00 | 930.00 | 913.32 | 32,615 |
| 2022-10-07 | 930.00 | 940.00 | 922.00 | 930.00 | 913.32 | 866 |
| 2022-10-06 | 930.00 | 960.00 | 910.00 | 930.00 | 913.32 | 4,233 |
| 2022-10-05 | 930.00 | 950.00 | 910.00 | 940.00 | 923.14 | 93,132 |
| 2022-10-04 | 930.00 | 941.00 | 910.00 | 930.00 | 913.32 | 5,691 |
| 2022-10-03 | 930.00 | 945.60 | 920.00 | 930.00 | 913.32 | 2,055 |
| 2022-09-30 | 946.00 | 946.00 | 918.00 | 940.00 | 923.14 | 30,607 |
| 2022-09-29 | 965.00 | 970.00 | 940.00 | 950.00 | 932.96 | 20,719 |
| 2022-09-28 | 960.00 | 972.50 | 955.00 | 965.00 | 947.69 | 175,763 |
| 2022-09-27 | 960.00 | 970.00 | 951.75 | 960.00 | 942.78 | 215,646 |
| 2022-09-26 | 960.00 | 978.00 | 950.00 | 960.00 | 942.78 | 31,788 |
| 2022-09-23 | 960.00 | 970.00 | 950.00 | 960.00 | 942.78 | 82,287 |
| 2022-09-22 | 945.00 | 968.50 | 940.00 | 960.00 | 942.78 | 67,480 |
| 2022-09-21 | 945.00 | 950.40 | 930.00 | 950.00 | 932.96 | 17,781 |
| 2022-09-20 | 945.00 | 959.00 | 942.00 | 945.00 | 928.05 | 6,688 |
| 2022-09-16 | 935.00 | 960.00 | 930.00 | 945.00 | 928.05 | 34,957 |
| 2022-09-15 | 935.00 | 949.00 | 927.80 | 935.00 | 918.23 | 23,769 |
| 2022-09-14 | 946.70 | 946.70 | 915.00 | 935.00 | 918.23 | 13,801 |
| 2022-09-13 | 984.00 | 984.00 | 940.00 | 955.00 | 937.87 | 30,147 |
| 2022-09-12 | 990.00 | 990.00 | 982.00 | 990.00 | 972.25 | 5,493 |
| 2022-09-09 | 990.00 | 990.00 | 980.00 | 990.00 | 972.25 | 13,565 |
| 2022-09-08 | 990.00 | 997.00 | 980.00 | 990.00 | 972.25 | 14,200 |
| 2022-09-07 | 990.00 | 990.00 | 980.00 | 990.00 | 972.25 | 6,633 |
| 2022-09-06 | 995.00 | 998.00 | 982.00 | 990.00 | 972.25 | 18,482 |
| 2022-09-05 | 995.00 | 996.50 | 980.00 | 990.00 | 972.25 | 20,996 |
| 2022-09-02 | 995.00 | 1,000.00 | 983.30 | 995.00 | 977.16 | 20,354 |
| 2022-09-01 | 990.00 | 1,008.00 | 970.00 | 995.00 | 977.16 | 108,873 |
| 2022-08-31 | 1,030.00 | 1,040.00 | 980.00 | 990.00 | 972.25 | 38,158 |
| 2022-08-30 | 1,030.00 | 1,038.00 | 1,020.00 | 1,030.00 | 1,011.53 | 34,552 |
| 2022-08-26 | 1,035.00 | 1,040.00 | 1,027.80 | 1,030.00 | 1,011.53 | 7,255 |
| 2022-08-25 | 1,037.50 | 1,050.00 | 1,020.00 | 1,035.00 | 1,016.44 | 514,265 |
| 2022-08-24 | 1,020.00 | 1,059.00 | 1,020.00 | 1,047.50 | 1,028.71 | 83,281 |
| 2022-08-23 | 1,015.00 | 1,027.00 | 1,002.20 | 1,010.00 | 991.89 | 25,578 |
| 2022-08-22 | 1,015.00 | 1,029.00 | 1,000.00 | 1,015.00 | 996.80 | 7,855 |
| 2022-08-19 | 1,010.00 | 1,030.00 | 1,005.00 | 1,015.00 | 996.80 | 48,114 |
| 2022-08-18 | 1,010.00 | 1,020.00 | 1,000.00 | 1,010.00 | 991.89 | 37,011 |
| 2022-08-17 | 995.00 | 1,020.00 | 993.00 | 1,010.00 | 991.89 | 21,075 |
| 2022-08-16 | 995.00 | 998.00 | 991.00 | 995.00 | 977.16 | 16,255 |
| 2022-08-15 | 995.00 | 1,000.00 | 990.00 | 990.00 | 972.25 | 10,442 |
| 2022-08-12 | 985.00 | 999.00 | 985.00 | 995.00 | 977.16 | 48,437 |
| 2022-08-11 | 955.00 | 990.00 | 952.50 | 980.00 | 962.42 | 31,300 |
| 2022-08-10 | 910.00 | 967.80 | 909.00 | 955.00 | 937.87 | 26,795 |
| 2022-08-09 | 895.00 | 916.00 | 880.00 | 910.00 | 893.68 | 21,218 |
| 2022-08-08 | 895.00 | 906.50 | 888.00 | 895.00 | 878.95 | 10,044 |
| 2022-08-05 | 895.00 | 910.00 | 885.00 | 895.00 | 878.95 | 12,344 |
| 2022-08-04 | 895.00 | 906.70 | 895.00 | 895.00 | 878.95 | 14,241 |
| 2022-08-03 | 895.00 | 910.00 | 891.00 | 895.00 | 878.95 | 58,307 |
| 2022-08-02 | 895.00 | 905.00 | 890.00 | 895.00 | 878.95 | 7,314 |
| 2022-08-01 | 895.50 | 910.00 | 895.50 | 910.00 | 893.68 | 20,202 |
| 2022-07-29 | 890.00 | 902.00 | 890.00 | 895.00 | 878.95 | 122,889 |
| 2022-07-28 | 890.00 | 897.00 | 880.00 | 890.00 | 874.04 | 10,578 |
| 2022-07-27 | 880.00 | 900.00 | 860.00 | 890.00 | 874.04 | 43,277 |
| 2022-07-26 | 880.00 | 890.00 | 878.00 | 880.00 | 864.22 | 8,579 |
| 2022-07-25 | 890.20 | 890.20 | 870.00 | 880.00 | 864.22 | 12,569 |
| 2022-07-22 | 885.00 | 910.00 | 870.00 | 900.00 | 883.86 | 42,794 |
| 2022-07-21 | 880.00 | 890.00 | 876.00 | 885.00 | 869.13 | 839,963 |
| 2022-07-20 | 880.00 | 885.00 | 870.00 | 880.00 | 864.22 | 65,252 |
| 2022-07-19 | 880.00 | 889.00 | 871.13 | 880.00 | 864.22 | 8,785 |
| 2022-07-18 | 885.00 | 900.00 | 870.00 | 880.00 | 864.22 | 42,230 |
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.