Tracsis Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 352.50 | 370.00 | 345.00 | 365.00 | 362.27 | 18,992 |
| 2025-08-15 | 365.00 | 370.00 | 347.50 | 352.50 | 349.86 | 13,088 |
| 2025-08-14 | 350.00 | 368.00 | 340.00 | 365.00 | 362.27 | 95,559 |
| 2025-08-13 | 360.00 | 360.40 | 350.00 | 350.00 | 347.38 | 205,343 |
| 2025-08-12 | 365.00 | 370.00 | 350.00 | 360.00 | 357.31 | 42,346 |
| 2025-08-11 | 377.50 | 380.00 | 360.00 | 365.00 | 362.27 | 19,141 |
| 2025-08-08 | 390.00 | 400.00 | 365.00 | 377.50 | 374.68 | 30,394 |
| 2025-08-07 | 367.50 | 394.90 | 365.00 | 390.00 | 387.08 | 38,068 |
| 2025-08-06 | 350.00 | 375.00 | 347.00 | 367.50 | 364.75 | 36,425 |
| 2025-08-05 | 350.00 | 360.00 | 340.00 | 350.00 | 347.38 | 130,130 |
| 2025-08-04 | 365.00 | 370.00 | 340.00 | 365.00 | 362.27 | 42,516 |
| 2025-08-01 | 385.00 | 390.00 | 360.00 | 365.00 | 362.27 | 26,360 |
| 2025-07-31 | 400.00 | 410.00 | 380.00 | 380.00 | 377.16 | 47,354 |
| 2025-07-30 | 405.00 | 420.00 | 390.00 | 390.00 | 387.08 | 7,298 |
| 2025-07-29 | 415.00 | 420.00 | 390.00 | 405.00 | 401.97 | 67,196 |
| 2025-07-28 | 420.00 | 426.50 | 410.00 | 415.00 | 411.89 | 35,955 |
| 2025-07-25 | 420.00 | 430.00 | 410.00 | 420.00 | 416.86 | 32,934 |
| 2025-07-24 | 420.00 | 429.00 | 410.00 | 420.00 | 416.86 | 13,225 |
| 2025-07-23 | 410.00 | 430.00 | 400.00 | 420.00 | 416.86 | 57,290 |
| 2025-07-22 | 407.50 | 420.00 | 400.00 | 410.00 | 406.93 | 21,068 |
| 2025-07-21 | 400.00 | 420.00 | 390.00 | 420.00 | 416.86 | 30,372 |
| 2025-07-18 | 400.00 | 410.00 | 390.00 | 400.00 | 397.01 | 38,684 |
| 2025-07-17 | 400.00 | 410.00 | 394.00 | 400.00 | 397.01 | 18,035 |
| 2025-07-16 | 400.00 | 410.00 | 390.00 | 400.00 | 397.01 | 10,087 |
| 2025-07-15 | 390.00 | 405.00 | 370.00 | 390.00 | 387.08 | 77,005 |
| 2025-07-14 | 400.00 | 410.00 | 380.00 | 393.00 | 390.06 | 56,237 |
| 2025-07-11 | 405.00 | 410.00 | 390.00 | 390.00 | 387.08 | 47,408 |
| 2025-07-10 | 420.00 | 430.00 | 400.00 | 405.00 | 401.97 | 56,304 |
| 2025-07-09 | 410.00 | 450.00 | 410.00 | 420.00 | 416.86 | 35,560 |
| 2025-07-08 | 407.50 | 430.00 | 400.00 | 410.00 | 406.93 | 94,100 |
| 2025-07-07 | 415.00 | 430.00 | 400.00 | 407.50 | 404.45 | 78,523 |
| 2025-07-04 | 410.00 | 424.00 | 400.00 | 415.00 | 411.89 | 67,064 |
| 2025-07-03 | 425.00 | 430.00 | 401.10 | 410.00 | 406.93 | 37,179 |
| 2025-07-02 | 440.00 | 440.00 | 420.00 | 425.00 | 421.82 | 33,279 |
| 2025-07-01 | 450.00 | 455.00 | 430.00 | 440.00 | 436.71 | 71,647 |
| 2025-06-30 | 440.00 | 460.00 | 430.00 | 450.00 | 446.63 | 20,695 |
| 2025-06-27 | 450.00 | 460.00 | 430.00 | 440.00 | 436.71 | 93,199 |
| 2025-06-26 | 450.00 | 470.00 | 440.00 | 450.00 | 446.63 | 262,193 |
| 2025-06-25 | 430.00 | 460.00 | 420.00 | 450.00 | 446.63 | 291,503 |
| 2025-06-24 | 430.00 | 440.00 | 412.00 | 430.00 | 426.78 | 44,860 |
| 2025-06-23 | 425.00 | 439.80 | 420.00 | 430.00 | 426.78 | 61,935 |
| 2025-06-20 | 455.00 | 470.00 | 420.00 | 425.00 | 421.82 | 61,976 |
| 2025-06-19 | 460.00 | 470.00 | 440.00 | 455.00 | 451.60 | 70,846 |
| 2025-06-18 | 470.00 | 470.00 | 451.00 | 460.00 | 456.56 | 136,783 |
| 2025-06-17 | 475.00 | 478.00 | 462.00 | 470.00 | 466.48 | 78,908 |
| 2025-06-16 | 480.00 | 490.00 | 470.00 | 475.00 | 471.45 | 47,450 |
| 2025-06-13 | 485.00 | 485.00 | 470.00 | 480.00 | 476.41 | 75,602 |
| 2025-06-12 | 505.00 | 510.00 | 480.00 | 488.00 | 484.35 | 77,970 |
| 2025-06-11 | 490.00 | 520.00 | 485.00 | 505.00 | 501.22 | 178,651 |
| 2025-06-10 | 490.00 | 494.00 | 485.00 | 490.00 | 486.33 | 33,292 |
| 2025-06-09 | 495.00 | 500.00 | 480.00 | 490.00 | 486.33 | 99,631 |
| 2025-06-06 | 480.00 | 500.00 | 470.00 | 495.00 | 491.30 | 53,302 |
| 2025-06-05 | 470.00 | 495.00 | 460.00 | 480.00 | 476.41 | 51,331 |
| 2025-06-04 | 457.50 | 480.00 | 452.00 | 470.00 | 466.48 | 216,286 |
| 2025-06-03 | 457.50 | 465.00 | 450.00 | 460.00 | 456.56 | 42,747 |
| 2025-06-02 | 465.00 | 469.50 | 453.75 | 457.50 | 454.08 | 203,120 |
| 2025-05-30 | 450.00 | 477.00 | 450.00 | 462.00 | 458.54 | 87,108 |
| 2025-05-29 | 450.00 | 459.80 | 440.00 | 450.00 | 446.63 | 20,016 |
| 2025-05-28 | 450.00 | 460.00 | 447.20 | 450.00 | 446.63 | 56,790 |
| 2025-05-27 | 450.00 | 459.00 | 448.40 | 450.00 | 446.63 | 57,963 |
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.