Tracsis Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 3 of 22 · 1,268 trading daysOlder →

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.