Tracsis Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 885.00 | 887.45 | 885.00 | 885.00 | 869.13 | 2,921 |
| 2022-07-14 | 885.00 | 892.50 | 871.00 | 885.00 | 869.13 | 5,799 |
| 2022-07-13 | 892.00 | 900.00 | 877.00 | 885.00 | 869.13 | 19,013 |
| 2022-07-12 | 890.00 | 899.66 | 880.20 | 892.00 | 876.00 | 50,283 |
| 2022-07-11 | 890.00 | 901.80 | 875.00 | 890.00 | 874.04 | 144,199 |
| 2022-07-08 | 885.00 | 900.00 | 878.00 | 890.00 | 874.04 | 24,947 |
| 2022-07-07 | 885.00 | 899.00 | 874.00 | 885.00 | 869.13 | 18,921 |
| 2022-07-06 | 902.00 | 902.00 | 870.00 | 885.00 | 869.13 | 20,725 |
| 2022-07-05 | 926.00 | 926.00 | 900.00 | 910.00 | 893.68 | 39,595 |
| 2022-07-04 | 935.00 | 939.00 | 920.00 | 926.00 | 909.39 | 5,862 |
| 2022-07-01 | 935.00 | 950.00 | 923.30 | 935.00 | 918.23 | 47,526 |
| 2022-06-30 | 935.00 | 950.00 | 920.00 | 935.00 | 918.23 | 107,224 |
| 2022-06-29 | 940.00 | 944.00 | 935.00 | 940.00 | 923.14 | 108,021 |
| 2022-06-28 | 940.00 | 955.60 | 920.00 | 950.00 | 932.96 | 106,059 |
| 2022-06-27 | 940.00 | 960.00 | 916.00 | 940.00 | 923.14 | 207,101 |
| 2022-06-24 | 940.00 | 954.00 | 920.00 | 940.00 | 923.14 | 3,285 |
| 2022-06-23 | 940.00 | 959.00 | 930.00 | 940.00 | 923.14 | 297,150 |
| 2022-06-22 | 949.00 | 950.00 | 920.00 | 940.00 | 923.14 | 204,178 |
| 2022-06-21 | 960.00 | 967.80 | 938.00 | 949.00 | 931.98 | 304,741 |
| 2022-06-20 | 960.00 | 970.00 | 958.00 | 970.00 | 952.60 | 6,130 |
| 2022-06-17 | 960.00 | 969.00 | 950.00 | 960.00 | 942.78 | 8,043 |
| 2022-06-16 | 970.00 | 970.00 | 950.00 | 960.00 | 942.78 | 26,753 |
| 2022-06-15 | 975.00 | 983.00 | 952.00 | 970.00 | 952.60 | 13,361 |
| 2022-06-14 | 975.00 | 985.50 | 960.00 | 975.00 | 957.51 | 15,803 |
| 2022-06-13 | 985.00 | 990.00 | 970.00 | 975.00 | 957.51 | 18,185 |
| 2022-06-10 | 985.00 | 991.00 | 970.00 | 985.00 | 967.33 | 18,852 |
| 2022-06-09 | 985.00 | 995.00 | 970.00 | 970.00 | 952.60 | 24,664 |
| 2022-06-08 | 985.00 | 1,000.00 | 983.00 | 985.00 | 967.33 | 21,893 |
| 2022-06-07 | 985.00 | 990.00 | 982.10 | 985.00 | 967.33 | 7,437 |
| 2022-06-06 | 985.00 | 992.80 | 981.00 | 985.00 | 967.33 | 13,054 |
| 2022-06-01 | 985.00 | 994.60 | 971.20 | 985.00 | 967.33 | 9,821 |
| 2022-05-31 | 950.00 | 996.70 | 940.00 | 985.00 | 967.33 | 23,720 |
| 2022-05-30 | 950.00 | 958.00 | 946.50 | 950.00 | 932.96 | 5,278 |
| 2022-05-27 | 960.00 | 960.00 | 940.00 | 950.00 | 932.96 | 26,223 |
| 2022-05-26 | 972.00 | 972.00 | 952.00 | 966.00 | 948.68 | 14,585 |
| 2022-05-25 | 975.00 | 979.00 | 960.00 | 975.00 | 957.51 | 4,593 |
| 2022-05-24 | 975.00 | 982.20 | 960.00 | 975.00 | 957.51 | 406,677 |
| 2022-05-23 | 975.00 | 982.00 | 962.00 | 975.00 | 957.51 | 11,990 |
| 2022-05-20 | 975.00 | 980.70 | 962.00 | 975.00 | 957.51 | 9,146 |
| 2022-05-19 | 976.00 | 976.00 | 960.00 | 975.00 | 957.51 | 20,884 |
| 2022-05-18 | 990.00 | 990.00 | 972.00 | 981.00 | 963.41 | 47,395 |
| 2022-05-17 | 995.00 | 998.00 | 980.00 | 990.00 | 972.25 | 108,217 |
| 2022-05-16 | 1,005.00 | 1,007.90 | 980.00 | 995.00 | 977.16 | 8,246 |
| 2022-05-13 | 985.00 | 1,010.00 | 970.00 | 1,005.00 | 986.98 | 23,199 |
| 2022-05-12 | 1,003.50 | 1,003.50 | 971.50 | 985.00 | 967.33 | 9,482 |
| 2022-05-11 | 1,020.00 | 1,025.00 | 1,005.00 | 1,012.50 | 994.34 | 316,729 |
| 2022-05-10 | 1,040.00 | 1,050.00 | 1,015.00 | 1,020.00 | 1,001.71 | 37,252 |
| 2022-05-09 | 1,052.50 | 1,065.00 | 1,030.00 | 1,040.00 | 1,021.35 | 37,347 |
| 2022-05-06 | 1,052.50 | 1,063.75 | 1,041.25 | 1,052.50 | 1,033.62 | 7,507 |
| 2022-05-05 | 1,052.50 | 1,063.75 | 1,050.00 | 1,052.50 | 1,033.62 | 62,176 |
| 2022-05-04 | 1,052.50 | 1,063.75 | 1,040.00 | 1,052.50 | 1,033.62 | 134,184 |
| 2022-05-03 | 1,052.50 | 1,057.50 | 1,048.00 | 1,052.50 | 1,033.62 | 14,846 |
| 2022-04-29 | 1,052.50 | 1,065.00 | 1,045.00 | 1,052.50 | 1,033.62 | 34,413 |
| 2022-04-28 | 1,043.00 | 1,064.25 | 1,043.00 | 1,052.50 | 1,033.62 | 46,525 |
| 2022-04-27 | 1,030.00 | 1,055.00 | 1,008.00 | 1,042.50 | 1,023.80 | 109,351 |
| 2022-04-26 | 1,020.00 | 1,040.00 | 1,010.00 | 1,010.00 | 991.89 | 9,553 |
| 2022-04-25 | 1,025.00 | 1,040.00 | 1,000.00 | 1,020.00 | 1,001.71 | 155,629 |
| 2022-04-22 | 1,030.00 | 1,038.00 | 1,010.00 | 1,030.00 | 1,011.53 | 32,620 |
| 2022-04-21 | 1,020.00 | 1,050.00 | 1,017.20 | 1,030.00 | 1,011.53 | 12,382 |
| 2022-04-20 | 1,047.50 | 1,049.00 | 1,010.00 | 1,020.00 | 1,001.71 | 47,948 |
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.