Tracsis Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 323.30 | 323.30 | 310.00 | 320.00 | 318.83 | 46,019 |
| 2026-02-04 | 330.00 | 340.00 | 320.00 | 325.00 | 323.81 | 7,384 |
| 2026-02-03 | 330.00 | 340.00 | 320.00 | 330.00 | 328.79 | 22,844 |
| 2026-02-02 | 355.00 | 360.00 | 322.00 | 330.00 | 328.79 | 33,411 |
| 2026-01-30 | 367.50 | 375.00 | 352.00 | 360.00 | 358.68 | 31,277 |
| 2026-01-29 | 360.00 | 375.00 | 350.00 | 367.50 | 366.15 | 49,547 |
| 2026-01-28 | 345.00 | 372.83 | 335.00 | 365.00 | 362.27 | 157,509 |
| 2026-01-27 | 302.75 | 347.00 | 302.75 | 345.00 | 342.42 | 111,666 |
| 2026-01-26 | 290.00 | 304.00 | 280.00 | 297.50 | 295.27 | 79,634 |
| 2026-01-23 | 302.50 | 310.00 | 286.40 | 290.00 | 287.83 | 25,250 |
| 2026-01-22 | 285.00 | 310.00 | 283.00 | 302.50 | 300.24 | 69,871 |
| 2026-01-21 | 287.50 | 295.00 | 280.00 | 285.00 | 282.87 | 29,020 |
| 2026-01-20 | 295.00 | 298.00 | 285.50 | 290.00 | 287.83 | 58,281 |
| 2026-01-19 | 300.00 | 310.00 | 290.00 | 295.00 | 292.79 | 44,625 |
| 2026-01-16 | 290.00 | 310.00 | 289.60 | 300.00 | 297.75 | 137,090 |
| 2026-01-15 | 290.00 | 300.00 | 280.00 | 290.00 | 287.83 | 296,334 |
| 2026-01-14 | 290.00 | 298.00 | 284.00 | 290.00 | 287.83 | 66,883 |
| 2026-01-13 | 302.50 | 310.00 | 282.50 | 295.00 | 292.79 | 95,804 |
| 2026-01-12 | 302.50 | 310.00 | 295.00 | 302.50 | 300.24 | 40,527 |
| 2026-01-09 | 307.50 | 315.00 | 295.00 | 302.50 | 300.24 | 46,695 |
| 2026-01-08 | 305.00 | 312.00 | 300.00 | 307.50 | 305.20 | 183,827 |
| 2026-01-07 | 305.00 | 310.00 | 295.00 | 295.00 | 292.79 | 49,470 |
| 2026-01-06 | 300.00 | 310.00 | 290.00 | 305.00 | 302.72 | 80,169 |
| 2026-01-05 | 307.50 | 315.00 | 290.00 | 300.00 | 297.75 | 18,803 |
| 2026-01-02 | 302.50 | 314.90 | 295.00 | 310.00 | 307.68 | 47,111 |
| 2025-12-31 | 302.50 | 305.00 | 295.00 | 302.50 | 300.24 | 6,124 |
| 2025-12-30 | 310.00 | 310.00 | 295.00 | 302.50 | 300.24 | 40,559 |
| 2025-12-29 | 312.50 | 319.85 | 306.50 | 312.50 | 310.16 | 12,695 |
| 2025-12-24 | 310.00 | 318.50 | 305.00 | 312.50 | 310.16 | 10,846 |
| 2025-12-23 | 310.00 | 315.00 | 308.80 | 310.00 | 307.68 | 21,054 |
| 2025-12-22 | 300.00 | 316.75 | 295.00 | 310.00 | 307.68 | 317,977 |
| 2025-12-19 | 300.00 | 305.00 | 295.00 | 300.00 | 297.75 | 21,015 |
| 2025-12-18 | 295.00 | 305.00 | 293.00 | 295.00 | 292.79 | 67,994 |
| 2025-12-17 | 297.50 | 305.00 | 285.00 | 285.00 | 282.87 | 56,579 |
| 2025-12-16 | 297.50 | 305.00 | 290.00 | 297.50 | 295.27 | 145,152 |
| 2025-12-15 | 305.00 | 310.00 | 290.00 | 297.50 | 295.27 | 109,006 |
| 2025-12-12 | 320.00 | 320.00 | 300.00 | 304.00 | 301.73 | 90,591 |
| 2025-12-11 | 322.40 | 322.40 | 312.00 | 320.00 | 317.61 | 27,953 |
| 2025-12-10 | 327.50 | 330.00 | 320.00 | 322.50 | 320.09 | 87,943 |
| 2025-12-09 | 327.50 | 328.50 | 325.00 | 327.50 | 325.05 | 211,498 |
| 2025-12-08 | 335.00 | 340.00 | 325.00 | 331.00 | 328.52 | 35,666 |
| 2025-12-05 | 337.50 | 340.00 | 330.00 | 335.00 | 332.49 | 43,870 |
| 2025-12-04 | 342.50 | 350.00 | 335.00 | 337.50 | 334.97 | 56,331 |
| 2025-12-03 | 342.50 | 350.00 | 335.00 | 342.50 | 339.94 | 12,679 |
| 2025-12-02 | 345.00 | 346.00 | 337.80 | 340.00 | 337.46 | 34,588 |
| 2025-12-01 | 345.00 | 350.00 | 340.00 | 345.00 | 342.42 | 43,073 |
| 2025-11-28 | 345.00 | 347.50 | 340.00 | 345.00 | 342.42 | 57,958 |
| 2025-11-27 | 345.00 | 350.00 | 340.00 | 345.00 | 342.42 | 128,218 |
| 2025-11-26 | 345.00 | 347.00 | 343.00 | 345.00 | 342.42 | 51,791 |
| 2025-11-25 | 352.00 | 352.00 | 341.00 | 345.00 | 342.42 | 50,095 |
| 2025-11-24 | 340.00 | 359.50 | 335.00 | 352.50 | 349.86 | 47,220 |
| 2025-11-21 | 350.00 | 350.00 | 338.00 | 340.00 | 337.46 | 116,449 |
| 2025-11-20 | 330.00 | 360.00 | 330.00 | 350.00 | 347.38 | 170,712 |
| 2025-11-19 | 315.00 | 330.00 | 310.00 | 322.50 | 320.09 | 97,227 |
| 2025-11-18 | 310.00 | 320.00 | 305.00 | 308.00 | 305.70 | 45,927 |
| 2025-11-17 | 297.50 | 315.00 | 290.00 | 310.00 | 307.68 | 63,865 |
| 2025-11-14 | 297.50 | 307.75 | 293.75 | 300.00 | 297.75 | 41,015 |
| 2025-11-13 | 310.00 | 320.00 | 291.65 | 297.50 | 295.27 | 57,849 |
| 2025-11-12 | 310.00 | 320.00 | 300.00 | 310.00 | 307.68 | 75,010 |
| 2025-11-11 | 317.50 | 321.00 | 306.00 | 315.00 | 312.64 | 30,655 |
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.