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 |
| 2025-10-21 | 380.00 | 383.60 | 371.00 | 380.00 | 377.16 | 53,141 |
| 2025-10-20 | 380.00 | 390.00 | 370.00 | 380.00 | 377.16 | 30,321 |
| 2025-10-17 | 375.00 | 390.00 | 360.50 | 380.00 | 377.16 | 86,660 |
| 2025-10-16 | 375.00 | 390.00 | 370.00 | 380.00 | 377.16 | 96,860 |
| 2025-10-15 | 370.00 | 380.00 | 370.00 | 375.00 | 372.19 | 16,136 |
| 2025-10-14 | 370.00 | 380.00 | 360.00 | 370.00 | 367.23 | 23,414 |
| 2025-10-13 | 370.00 | 380.00 | 360.00 | 370.00 | 367.23 | 51,285 |
| 2025-10-10 | 355.00 | 380.00 | 350.00 | 370.00 | 367.23 | 50,260 |
| 2025-10-09 | 370.00 | 370.00 | 350.00 | 355.00 | 352.34 | 28,904 |
| 2025-10-08 | 380.00 | 390.00 | 365.00 | 370.00 | 367.23 | 41,826 |
| 2025-10-07 | 391.00 | 398.00 | 380.00 | 380.00 | 377.16 | 63,495 |
| 2025-10-06 | 391.00 | 400.00 | 382.00 | 391.00 | 388.07 | 14,527 |
| 2025-10-03 | 391.00 | 400.00 | 386.50 | 391.00 | 388.07 | 35,013 |
| 2025-10-02 | 395.00 | 400.00 | 380.00 | 395.00 | 392.04 | 41,193 |
| 2025-10-01 | 417.50 | 430.00 | 390.00 | 395.00 | 392.04 | 14,618 |
| 2025-09-30 | 427.50 | 434.25 | 405.00 | 417.50 | 414.38 | 45,671 |
| 2025-09-29 | 427.50 | 435.00 | 421.00 | 427.50 | 424.30 | 139,297 |
| 2025-09-26 | 427.50 | 432.00 | 422.00 | 427.50 | 424.30 | 29,220 |
| 2025-09-25 | 427.50 | 435.00 | 420.00 | 427.50 | 424.30 | 22,252 |
| 2025-09-24 | 427.50 | 434.00 | 427.13 | 427.50 | 424.30 | 57,503 |
| 2025-09-23 | 427.50 | 435.00 | 420.00 | 427.50 | 424.30 | 30,690 |
| 2025-09-22 | 425.00 | 435.00 | 420.00 | 427.50 | 424.30 | 43,341 |
| 2025-09-19 | 425.00 | 428.00 | 423.66 | 425.00 | 421.82 | 21,827 |
| 2025-09-18 | 425.00 | 429.00 | 422.50 | 425.00 | 421.82 | 19,590 |
| 2025-09-17 | 422.50 | 435.00 | 420.00 | 425.00 | 421.82 | 26,202 |
| 2025-09-16 | 422.50 | 424.75 | 421.60 | 422.50 | 419.34 | 22,943 |
| 2025-09-15 | 427.50 | 432.00 | 415.00 | 422.50 | 419.34 | 94,991 |
| 2025-09-12 | 422.50 | 435.00 | 415.00 | 427.50 | 424.30 | 80,867 |
| 2025-09-11 | 420.00 | 426.00 | 415.75 | 422.50 | 419.34 | 43,665 |
| 2025-09-10 | 420.00 | 424.50 | 415.50 | 420.00 | 416.86 | 30,077 |
| 2025-09-09 | 422.50 | 430.00 | 415.00 | 420.00 | 416.86 | 100,356 |
| 2025-09-08 | 422.50 | 429.25 | 420.00 | 422.50 | 419.34 | 15,479 |
| 2025-09-05 | 420.00 | 430.00 | 410.00 | 422.50 | 419.34 | 117,329 |
| 2025-09-04 | 400.00 | 428.90 | 398.00 | 420.00 | 416.86 | 54,810 |
| 2025-09-03 | 400.00 | 410.00 | 390.00 | 400.00 | 397.01 | 122,157 |
| 2025-09-02 | 400.00 | 405.00 | 391.00 | 400.00 | 397.01 | 69,894 |
| 2025-09-01 | 385.00 | 405.00 | 380.00 | 400.00 | 397.01 | 90,558 |
| 2025-08-29 | 375.00 | 390.00 | 365.00 | 385.00 | 382.12 | 47,963 |
| 2025-08-28 | 375.00 | 384.00 | 367.00 | 375.00 | 372.19 | 15,406 |
| 2025-08-27 | 370.00 | 392.00 | 360.00 | 375.00 | 372.19 | 155,703 |
| 2025-08-26 | 362.50 | 375.00 | 350.00 | 360.00 | 357.31 | 12,053 |
| 2025-08-22 | 367.50 | 375.00 | 356.50 | 362.50 | 359.79 | 12,904 |
| 2025-08-21 | 370.00 | 370.00 | 360.00 | 367.50 | 364.75 | 14,734 |
| 2025-08-20 | 367.50 | 375.00 | 360.00 | 370.00 | 367.23 | 16,127 |
| 2025-08-19 | 365.00 | 372.00 | 365.00 | 367.50 | 364.75 | 27,983 |
| 2025-08-18 | 352.50 | 370.00 | 345.00 | 365.00 | 362.27 | 18,992 |
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.