Tracsis Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-19 | 1,055.00 | 1,060.00 | 1,030.00 | 1,030.00 | 1,011.53 | 12,781 |
| 2022-04-14 | 1,045.00 | 1,075.00 | 1,040.40 | 1,055.00 | 1,036.08 | 58,217 |
| 2022-04-13 | 1,010.00 | 1,050.00 | 1,009.00 | 1,045.00 | 1,025.37 | 23,725 |
| 2022-04-12 | 1,020.00 | 1,020.00 | 1,008.00 | 1,010.00 | 991.03 | 146,576 |
| 2022-04-11 | 1,010.00 | 1,020.00 | 1,010.00 | 1,015.00 | 995.94 | 15,057 |
| 2022-04-08 | 1,010.00 | 1,020.00 | 1,000.00 | 1,010.00 | 991.03 | 15,627 |
| 2022-04-07 | 1,005.00 | 1,020.00 | 999.00 | 1,010.00 | 991.03 | 22,773 |
| 2022-04-06 | 1,005.00 | 1,017.00 | 996.00 | 1,005.00 | 986.13 | 59,480 |
| 2022-04-05 | 1,005.00 | 1,019.70 | 990.00 | 1,005.00 | 986.13 | 118,420 |
| 2022-04-04 | 990.00 | 1,012.50 | 984.00 | 1,005.00 | 986.13 | 23,682 |
| 2022-04-01 | 995.00 | 997.40 | 984.00 | 990.00 | 971.41 | 59,668 |
| 2022-03-31 | 1,000.00 | 1,000.00 | 990.00 | 995.00 | 976.31 | 15,330 |
| 2022-03-30 | 1,000.00 | 1,005.00 | 990.00 | 1,000.00 | 981.22 | 109,561 |
| 2022-03-29 | 1,000.00 | 1,007.00 | 996.40 | 1,000.00 | 981.22 | 43,028 |
| 2022-03-28 | 1,000.00 | 1,007.00 | 989.94 | 1,000.00 | 981.22 | 23,837 |
| 2022-03-25 | 1,000.00 | 1,008.00 | 995.00 | 1,000.00 | 981.22 | 11,977 |
| 2022-03-24 | 1,010.00 | 1,050.00 | 968.00 | 1,000.00 | 981.22 | 52,743 |
| 2022-03-23 | 1,005.00 | 1,020.00 | 970.00 | 1,010.00 | 991.03 | 24,821 |
| 2022-03-22 | 1,020.00 | 1,023.00 | 971.00 | 1,005.00 | 986.13 | 45,353 |
| 2022-03-21 | 935.50 | 1,030.00 | 935.50 | 1,010.00 | 991.03 | 100,690 |
| 2022-03-18 | 935.00 | 950.00 | 935.00 | 935.00 | 917.44 | 16,668 |
| 2022-03-17 | 925.00 | 949.70 | 910.00 | 935.00 | 917.44 | 33,028 |
| 2022-03-16 | 920.00 | 942.82 | 918.00 | 925.00 | 907.63 | 88,089 |
| 2022-03-15 | 925.00 | 930.00 | 910.00 | 920.00 | 902.72 | 108,403 |
| 2022-03-14 | 905.00 | 945.00 | 905.00 | 925.00 | 907.63 | 41,347 |
| 2022-03-11 | 890.00 | 910.00 | 850.00 | 900.00 | 883.10 | 88,290 |
| 2022-03-10 | 871.00 | 890.00 | 871.00 | 890.00 | 873.29 | 11,176 |
| 2022-03-09 | 850.00 | 880.00 | 841.20 | 870.00 | 853.66 | 8,859 |
| 2022-03-08 | 825.00 | 870.00 | 809.80 | 850.00 | 834.04 | 48,487 |
| 2022-03-07 | 885.00 | 910.00 | 800.08 | 825.00 | 809.51 | 40,571 |
| 2022-03-04 | 890.00 | 909.00 | 870.00 | 890.00 | 873.29 | 89,665 |
| 2022-03-03 | 890.00 | 910.00 | 866.00 | 890.00 | 873.29 | 18,822 |
| 2022-03-02 | 890.00 | 898.00 | 876.50 | 890.00 | 873.29 | 90,998 |
| 2022-03-01 | 890.00 | 890.00 | 870.00 | 890.00 | 873.29 | 34,123 |
| 2022-02-28 | 890.00 | 895.60 | 870.00 | 892.00 | 875.25 | 154,181 |
| 2022-02-25 | 890.00 | 908.00 | 875.00 | 890.00 | 873.29 | 64,438 |
| 2022-02-24 | 900.00 | 900.00 | 871.00 | 890.00 | 873.29 | 6,307 |
| 2022-02-23 | 900.00 | 926.00 | 880.00 | 910.00 | 892.91 | 53,221 |
| 2022-02-22 | 933.20 | 933.20 | 890.00 | 895.00 | 878.19 | 15,901 |
| 2022-02-21 | 960.00 | 964.00 | 922.00 | 940.00 | 922.35 | 10,081 |
| 2022-02-18 | 965.00 | 974.00 | 950.00 | 960.00 | 941.97 | 14,941 |
| 2022-02-17 | 965.00 | 972.00 | 951.50 | 965.00 | 946.88 | 22,150 |
| 2022-02-16 | 963.00 | 969.00 | 950.00 | 965.00 | 946.88 | 14,380 |
| 2022-02-15 | 973.00 | 979.00 | 956.50 | 963.00 | 944.91 | 20,044 |
| 2022-02-14 | 995.00 | 999.00 | 956.68 | 973.00 | 954.73 | 15,043 |
| 2022-02-11 | 995.00 | 1,008.50 | 980.00 | 995.00 | 976.31 | 16,047 |
| 2022-02-10 | 995.00 | 1,010.00 | 981.50 | 995.00 | 976.31 | 83,241 |
| 2022-02-09 | 990.00 | 1,004.00 | 981.50 | 995.00 | 976.31 | 7,313 |
| 2022-02-08 | 1,011.00 | 1,011.00 | 981.00 | 985.00 | 966.50 | 87,631 |
| 2022-02-07 | 995.00 | 1,025.00 | 990.00 | 1,012.50 | 993.49 | 127,620 |
| 2022-02-04 | 995.00 | 1,010.00 | 980.00 | 995.00 | 976.31 | 527,747 |
| 2022-02-03 | 1,000.00 | 1,010.00 | 990.00 | 995.00 | 976.31 | 9,543 |
| 2022-02-02 | 995.00 | 1,010.00 | 990.00 | 1,000.00 | 981.22 | 307,901 |
| 2022-02-01 | 970.00 | 1,010.00 | 961.00 | 995.00 | 976.31 | 19,055 |
| 2022-01-31 | 965.00 | 980.00 | 960.00 | 970.00 | 951.78 | 22,204 |
| 2022-01-28 | 965.00 | 980.00 | 952.00 | 965.00 | 946.88 | 17,181 |
| 2022-01-27 | 960.00 | 975.00 | 944.00 | 965.00 | 946.88 | 14,674 |
| 2022-01-26 | 950.00 | 980.00 | 930.00 | 970.00 | 951.78 | 26,392 |
| 2022-01-25 | 955.00 | 961.00 | 932.00 | 955.00 | 937.06 | 15,198 |
| 2022-01-24 | 980.00 | 983.60 | 940.90 | 955.00 | 937.06 | 14,789 |
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.