Tracsis Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 305.00 | 323.50 | 300.00 | 317.50 | 315.12 | 66,064 |
| 2025-11-07 | 310.00 | 318.00 | 300.00 | 305.00 | 302.72 | 836,437 |
| 2025-11-06 | 317.50 | 320.00 | 305.00 | 318.00 | 315.62 | 34,060 |
| 2025-11-05 | 325.00 | 326.00 | 311.12 | 317.50 | 315.12 | 38,724 |
| 2025-11-04 | 335.50 | 340.00 | 320.00 | 325.00 | 322.57 | 231,949 |
| 2025-11-03 | 345.00 | 350.00 | 331.00 | 335.50 | 332.99 | 45,234 |
| 2025-10-31 | 345.00 | 348.50 | 340.00 | 345.00 | 342.42 | 16,536 |
| 2025-10-30 | 365.00 | 370.00 | 343.50 | 345.00 | 342.42 | 31,820 |
| 2025-10-29 | 365.00 | 367.00 | 360.00 | 365.00 | 362.27 | 85,272 |
| 2025-10-28 | 365.00 | 370.00 | 360.00 | 365.00 | 362.27 | 36,801 |
| 2025-10-27 | 370.00 | 370.10 | 360.00 | 365.00 | 362.27 | 57,127 |
| 2025-10-24 | 370.00 | 370.00 | 362.35 | 370.00 | 367.23 | 104,490 |
| 2025-10-23 | 370.00 | 372.00 | 360.00 | 370.00 | 367.23 | 22,473 |
| 2025-10-22 | 375.00 | 388.00 | 360.00 | 370.00 | 367.23 | 83,579 |
← NewerPage 5 of 5 · 254 trading days
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.