Tracsis Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 345.00 | 350.00 | 340.00 | 345.00 | 343.74 | 89,922 |
| 2026-05-01 | 330.00 | 350.00 | 320.00 | 345.00 | 343.74 | 62,956 |
| 2026-04-30 | 330.00 | 340.00 | 320.00 | 330.00 | 328.79 | 51,539 |
| 2026-04-29 | 322.50 | 337.50 | 320.00 | 330.00 | 328.79 | 61,390 |
| 2026-04-28 | 322.50 | 330.00 | 315.00 | 322.50 | 321.32 | 97,159 |
| 2026-04-27 | 322.50 | 330.00 | 315.00 | 322.50 | 321.32 | 70,632 |
| 2026-04-24 | 322.50 | 330.00 | 315.00 | 322.50 | 321.32 | 82,067 |
| 2026-04-23 | 322.50 | 325.00 | 315.50 | 322.50 | 321.32 | 214,892 |
| 2026-04-22 | 322.50 | 330.00 | 315.00 | 322.50 | 321.32 | 46,285 |
| 2026-04-21 | 322.50 | 330.00 | 315.00 | 322.50 | 321.32 | 69,390 |
| 2026-04-20 | 320.00 | 330.00 | 310.00 | 322.50 | 321.32 | 45,153 |
| 2026-04-17 | 320.00 | 330.00 | 310.00 | 320.00 | 318.83 | 64,950 |
| 2026-04-16 | 320.00 | 320.00 | 316.10 | 320.00 | 318.83 | 19,225 |
| 2026-04-15 | 320.00 | 330.00 | 310.00 | 320.00 | 318.83 | 49,807 |
| 2026-04-14 | 320.00 | 330.00 | 310.00 | 325.00 | 323.81 | 24,266 |
| 2026-04-13 | 320.00 | 330.00 | 310.00 | 320.00 | 318.83 | 27,019 |
| 2026-04-10 | 320.00 | 330.00 | 310.00 | 320.00 | 318.83 | 8,887 |
| 2026-04-09 | 320.00 | 330.00 | 310.00 | 320.00 | 318.83 | 21,528 |
| 2026-04-08 | 310.00 | 327.00 | 300.00 | 320.00 | 318.83 | 225,323 |
| 2026-04-07 | 310.00 | 320.00 | 300.00 | 310.00 | 308.86 | 82,141 |
| 2026-04-02 | 310.00 | 320.00 | 306.60 | 310.00 | 308.86 | 49,887 |
| 2026-04-01 | 307.50 | 315.00 | 300.00 | 307.50 | 306.37 | 141,659 |
| 2026-03-31 | 300.00 | 315.00 | 290.00 | 300.00 | 298.90 | 1,382,684 |
| 2026-03-30 | 300.00 | 310.00 | 290.00 | 300.00 | 298.90 | 72,161 |
| 2026-03-27 | 300.00 | 310.00 | 290.00 | 300.00 | 298.90 | 59,769 |
| 2026-03-26 | 300.00 | 310.00 | 290.00 | 300.00 | 298.90 | 79,987 |
| 2026-03-25 | 300.00 | 310.00 | 290.00 | 300.00 | 298.90 | 84,911 |
| 2026-03-24 | 290.00 | 308.00 | 290.00 | 300.00 | 298.90 | 167,592 |
| 2026-03-23 | 290.00 | 300.00 | 280.00 | 290.00 | 288.94 | 114,168 |
| 2026-03-20 | 290.00 | 300.00 | 280.00 | 290.00 | 288.94 | 107,941 |
| 2026-03-19 | 297.50 | 300.00 | 280.00 | 290.00 | 288.94 | 136,458 |
| 2026-03-18 | 300.00 | 305.00 | 292.50 | 297.50 | 296.41 | 131,221 |
| 2026-03-17 | 310.00 | 320.00 | 295.00 | 300.00 | 298.90 | 193,391 |
| 2026-03-16 | 300.00 | 315.00 | 300.00 | 310.00 | 308.86 | 90,091 |
| 2026-03-13 | 310.00 | 310.00 | 295.00 | 300.00 | 298.90 | 70,932 |
| 2026-03-12 | 310.00 | 320.00 | 300.00 | 310.00 | 308.86 | 180,962 |
| 2026-03-11 | 312.50 | 320.00 | 300.00 | 310.00 | 308.86 | 44,552 |
| 2026-03-10 | 315.00 | 335.00 | 306.50 | 312.50 | 311.36 | 177,275 |
| 2026-03-09 | 325.00 | 330.00 | 306.50 | 315.00 | 313.85 | 351,666 |
| 2026-03-06 | 330.00 | 335.00 | 320.00 | 325.00 | 323.81 | 376,576 |
| 2026-03-05 | 340.00 | 341.00 | 323.00 | 330.00 | 328.79 | 57,306 |
| 2026-03-04 | 340.00 | 350.00 | 330.00 | 340.00 | 338.75 | 148,477 |
| 2026-03-03 | 360.00 | 370.00 | 333.00 | 340.00 | 338.75 | 133,812 |
| 2026-03-02 | 370.00 | 380.00 | 350.00 | 360.00 | 358.68 | 86,589 |
| 2026-02-27 | 370.00 | 380.00 | 360.00 | 370.00 | 368.65 | 44,691 |
| 2026-02-26 | 355.75 | 380.00 | 355.75 | 365.00 | 363.66 | 132,721 |
| 2026-02-25 | 333.00 | 360.00 | 333.00 | 355.00 | 353.70 | 223,779 |
| 2026-02-24 | 320.00 | 330.00 | 310.00 | 320.00 | 318.83 | 151,193 |
| 2026-02-23 | 320.00 | 330.00 | 310.00 | 320.00 | 318.83 | 34,472 |
| 2026-02-20 | 320.00 | 330.00 | 312.00 | 320.00 | 318.83 | 30,756 |
| 2026-02-19 | 320.00 | 320.00 | 311.00 | 320.00 | 318.83 | 80,193 |
| 2026-02-18 | 325.00 | 330.00 | 310.00 | 320.00 | 318.83 | 53,602 |
| 2026-02-17 | 325.00 | 325.00 | 320.00 | 325.00 | 323.81 | 28,382 |
| 2026-02-16 | 320.00 | 325.00 | 319.80 | 325.00 | 323.81 | 26,726 |
| 2026-02-13 | 320.00 | 325.00 | 310.00 | 320.00 | 318.83 | 33,783 |
| 2026-02-12 | 320.00 | 330.00 | 310.00 | 320.00 | 318.83 | 46,719 |
| 2026-02-11 | 320.00 | 330.00 | 310.00 | 320.00 | 318.83 | 144,285 |
| 2026-02-10 | 320.00 | 330.00 | 315.00 | 320.00 | 318.83 | 55,141 |
| 2026-02-09 | 320.00 | 330.00 | 310.00 | 320.00 | 318.83 | 29,199 |
| 2026-02-06 | 320.00 | 323.00 | 310.00 | 320.00 | 318.83 | 93,833 |
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.