Tracsis Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-21 | 1,000.00 | 1,000.00 | 975.20 | 980.00 | 961.60 | 31,866 |
| 2022-01-20 | 985.00 | 1,010.00 | 980.00 | 1,010.00 | 991.03 | 89,403 |
| 2022-01-19 | 985.00 | 999.10 | 981.00 | 985.00 | 966.50 | 4,307 |
| 2022-01-18 | 985.00 | 1,000.00 | 972.00 | 985.00 | 966.50 | 37,732 |
| 2022-01-17 | 985.00 | 990.40 | 977.00 | 985.00 | 966.50 | 9,947 |
| 2022-01-14 | 980.00 | 991.49 | 960.00 | 980.00 | 961.60 | 55,452 |
| 2022-01-13 | 980.00 | 990.00 | 960.00 | 980.00 | 961.60 | 120,290 |
| 2022-01-12 | 985.00 | 1,000.00 | 960.00 | 980.00 | 961.60 | 16,724 |
| 2022-01-11 | 985.00 | 1,000.00 | 970.00 | 985.00 | 966.50 | 13,870 |
| 2022-01-10 | 985.00 | 992.00 | 970.00 | 985.00 | 966.50 | 8,014 |
| 2022-01-07 | 985.00 | 993.00 | 970.00 | 985.00 | 966.50 | 7,483 |
| 2022-01-06 | 985.00 | 994.00 | 972.00 | 985.00 | 966.50 | 6,948 |
| 2022-01-05 | 985.00 | 994.00 | 972.00 | 985.00 | 966.50 | 16,026 |
| 2022-01-04 | 985.00 | 1,000.00 | 970.00 | 985.00 | 966.50 | 32,575 |
| 2021-12-31 | 985.00 | 991.00 | 971.00 | 985.00 | 966.50 | 1,424 |
| 2021-12-30 | 985.00 | 991.50 | 970.00 | 985.00 | 966.50 | 7,152 |
| 2021-12-29 | 985.00 | 993.00 | 985.00 | 985.00 | 966.50 | 10,264 |
| 2021-12-24 | 985.00 | 997.60 | 976.00 | 985.00 | 966.50 | 7,284 |
| 2021-12-23 | 985.00 | 1,000.00 | 975.17 | 985.00 | 966.50 | 22,973 |
| 2021-12-22 | 985.00 | 1,000.00 | 980.00 | 985.00 | 966.50 | 43,908 |
| 2021-12-21 | 985.00 | 1,000.00 | 980.00 | 985.00 | 966.50 | 4,574 |
| 2021-12-20 | 985.00 | 1,010.00 | 971.00 | 985.00 | 966.50 | 91,537 |
| 2021-12-17 | 985.00 | 1,000.00 | 972.00 | 985.00 | 966.50 | 15,013 |
| 2021-12-16 | 980.00 | 999.10 | 977.00 | 985.00 | 966.50 | 17,925 |
| 2021-12-15 | 985.00 | 994.00 | 970.00 | 980.00 | 961.60 | 27,677 |
| 2021-12-14 | 985.00 | 999.10 | 972.00 | 985.00 | 966.50 | 30,475 |
| 2021-12-13 | 985.00 | 990.00 | 972.00 | 985.00 | 966.50 | 25,950 |
| 2021-12-10 | 985.00 | 1,000.00 | 970.00 | 990.00 | 971.41 | 35,211 |
| 2021-12-09 | 985.00 | 985.00 | 971.00 | 985.00 | 966.50 | 11,383 |
| 2021-12-08 | 990.00 | 995.00 | 981.00 | 985.00 | 966.50 | 71,370 |
| 2021-12-07 | 990.00 | 1,000.00 | 980.00 | 990.00 | 971.41 | 33,246 |
| 2021-12-06 | 990.00 | 1,000.00 | 990.00 | 990.00 | 971.41 | 62,459 |
| 2021-12-03 | 985.00 | 985.00 | 985.00 | 985.00 | 966.50 | 21,567 |
| 2021-12-02 | 996.00 | 1,000.00 | 952.00 | 980.00 | 961.60 | 105,060 |
| 2021-12-01 | 1,001.00 | 1,010.00 | 992.00 | 996.00 | 977.30 | 13,385 |
| 2021-11-30 | 1,005.00 | 1,050.00 | 992.00 | 1,050.00 | 1,030.28 | 105,237 |
| 2021-11-29 | 1,001.00 | 1,010.00 | 992.00 | 1,010.00 | 991.03 | 96,525 |
| 2021-11-26 | 1,040.00 | 1,040.00 | 992.00 | 1,000.00 | 981.22 | 15,445 |
| 2021-11-25 | 1,057.50 | 1,069.00 | 1,040.00 | 1,050.00 | 1,030.28 | 16,405 |
| 2021-11-24 | 1,072.50 | 1,072.50 | 1,048.00 | 1,057.50 | 1,037.64 | 123,321 |
| 2021-11-23 | 1,075.00 | 1,090.00 | 1,065.50 | 1,077.50 | 1,057.26 | 13,364 |
| 2021-11-22 | 1,060.00 | 1,100.00 | 1,060.00 | 1,075.00 | 1,054.81 | 132,252 |
| 2021-11-19 | 1,065.00 | 1,070.00 | 1,050.00 | 1,060.00 | 1,040.09 | 21,413 |
| 2021-11-18 | 1,055.00 | 1,070.00 | 1,050.00 | 1,065.00 | 1,045.00 | 87,945 |
| 2021-11-17 | 1,055.00 | 1,060.00 | 1,050.00 | 1,050.00 | 1,030.28 | 70,128 |
| 2021-11-16 | 1,045.00 | 1,060.00 | 1,040.00 | 1,055.00 | 1,035.19 | 34,269 |
| 2021-11-15 | 995.00 | 1,040.00 | 992.60 | 1,040.00 | 1,020.47 | 18,625 |
| 2021-11-12 | 960.00 | 1,000.00 | 955.50 | 1,000.00 | 981.22 | 25,091 |
| 2021-11-11 | 960.00 | 969.40 | 954.00 | 960.00 | 941.97 | 18,650 |
| 2021-11-10 | 935.00 | 980.00 | 930.00 | 960.00 | 941.97 | 38,436 |
| 2021-11-09 | 935.00 | 945.50 | 920.00 | 935.00 | 917.44 | 28,007 |
| 2021-11-08 | 935.00 | 947.00 | 925.00 | 935.00 | 917.44 | 22,433 |
| 2021-11-05 | 930.00 | 950.00 | 920.00 | 935.00 | 917.44 | 216,413 |
| 2021-11-04 | 925.00 | 940.00 | 916.30 | 930.00 | 912.53 | 15,298 |
| 2021-11-03 | 925.00 | 940.00 | 916.30 | 925.00 | 907.63 | 36,163 |
| 2021-11-02 | 920.00 | 925.00 | 917.00 | 925.00 | 907.63 | 60,046 |
| 2021-11-01 | 920.00 | 925.00 | 913.55 | 920.00 | 902.72 | 11,263 |
| 2021-10-29 | 920.00 | 921.44 | 913.55 | 920.00 | 902.72 | 19,346 |
| 2021-10-28 | 920.00 | 924.24 | 913.00 | 920.00 | 902.72 | 6,414 |
| 2021-10-27 | 930.00 | 938.00 | 910.08 | 920.00 | 902.72 | 14,713 |
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.