Tracsis Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 460.00 | 470.00 | 441.00 | 450.00 | 446.63 | 48,495 |
| 2025-05-22 | 450.00 | 468.00 | 440.00 | 460.00 | 456.56 | 62,301 |
| 2025-05-21 | 450.00 | 460.00 | 440.00 | 450.00 | 446.63 | 110,109 |
| 2025-05-20 | 430.00 | 453.60 | 425.00 | 450.00 | 446.63 | 59,172 |
| 2025-05-19 | 420.00 | 435.00 | 410.00 | 430.00 | 426.78 | 62,529 |
| 2025-05-16 | 435.00 | 450.00 | 410.00 | 420.00 | 416.86 | 189,345 |
| 2025-05-15 | 445.00 | 450.00 | 430.00 | 435.00 | 431.74 | 133,191 |
| 2025-05-14 | 450.00 | 460.00 | 439.00 | 445.00 | 441.67 | 113,624 |
| 2025-05-13 | 450.00 | 459.60 | 445.00 | 450.00 | 446.63 | 88,967 |
| 2025-05-12 | 465.00 | 480.00 | 445.00 | 450.00 | 446.63 | 77,659 |
| 2025-05-09 | 450.00 | 480.00 | 440.00 | 470.00 | 466.48 | 37,580 |
| 2025-05-08 | 435.00 | 460.00 | 435.00 | 450.00 | 446.63 | 195,755 |
| 2025-05-07 | 440.00 | 460.00 | 430.00 | 435.00 | 430.55 | 118,700 |
| 2025-05-06 | 435.00 | 448.00 | 430.00 | 440.00 | 435.50 | 184,418 |
| 2025-05-02 | 460.00 | 470.00 | 430.00 | 435.00 | 430.55 | 209,060 |
| 2025-05-01 | 430.00 | 470.00 | 430.00 | 460.00 | 455.30 | 538,331 |
| 2025-04-30 | 390.00 | 438.50 | 390.00 | 425.00 | 420.66 | 114,610 |
| 2025-04-29 | 360.00 | 400.00 | 360.00 | 390.00 | 386.01 | 76,554 |
| 2025-04-28 | 367.50 | 370.00 | 354.80 | 360.00 | 356.32 | 65,101 |
| 2025-04-25 | 315.00 | 380.00 | 312.00 | 370.00 | 366.22 | 663,539 |
| 2025-04-24 | 290.00 | 320.00 | 280.00 | 315.00 | 311.78 | 450,763 |
| 2025-04-23 | 325.00 | 325.00 | 300.00 | 310.00 | 306.83 | 179,835 |
| 2025-04-22 | 330.00 | 340.00 | 320.00 | 325.00 | 321.68 | 67,352 |
| 2025-04-17 | 340.00 | 350.00 | 320.00 | 330.00 | 326.63 | 44,756 |
| 2025-04-16 | 320.00 | 350.00 | 310.00 | 340.00 | 336.52 | 37,507 |
| 2025-04-15 | 315.00 | 330.00 | 310.00 | 320.00 | 316.73 | 197,899 |
| 2025-04-14 | 310.00 | 330.00 | 300.00 | 315.00 | 311.78 | 120,719 |
| 2025-04-11 | 307.50 | 320.00 | 295.00 | 310.00 | 306.83 | 60,689 |
| 2025-04-10 | 320.00 | 340.00 | 300.00 | 307.50 | 304.36 | 33,811 |
| 2025-04-09 | 317.50 | 330.00 | 302.00 | 312.50 | 309.31 | 24,966 |
| 2025-04-08 | 322.50 | 330.00 | 311.50 | 315.00 | 311.78 | 58,742 |
| 2025-04-07 | 300.00 | 330.00 | 290.00 | 322.50 | 319.20 | 86,015 |
| 2025-04-04 | 322.50 | 330.00 | 290.00 | 300.00 | 296.93 | 94,433 |
| 2025-04-03 | 330.00 | 340.00 | 320.00 | 322.50 | 319.20 | 67,591 |
| 2025-04-02 | 360.00 | 370.00 | 328.50 | 330.00 | 326.63 | 74,599 |
| 2025-04-01 | 370.00 | 380.00 | 350.00 | 360.00 | 356.32 | 52,707 |
| 2025-03-31 | 375.00 | 380.00 | 360.00 | 369.00 | 365.23 | 57,075 |
| 2025-03-28 | 365.00 | 375.00 | 360.00 | 370.00 | 366.22 | 44,232 |
| 2025-03-27 | 372.50 | 375.00 | 360.00 | 365.00 | 361.27 | 43,114 |
| 2025-03-26 | 380.00 | 382.20 | 371.00 | 372.50 | 368.69 | 53,209 |
| 2025-03-25 | 385.00 | 387.50 | 375.00 | 380.00 | 376.12 | 99,641 |
| 2025-03-24 | 382.50 | 397.00 | 372.00 | 385.00 | 381.06 | 82,813 |
| 2025-03-21 | 395.00 | 400.00 | 380.00 | 382.00 | 378.10 | 59,999 |
| 2025-03-20 | 405.00 | 422.00 | 390.30 | 395.00 | 390.96 | 82,681 |
| 2025-03-19 | 392.00 | 424.80 | 392.00 | 405.00 | 400.86 | 70,952 |
| 2025-03-18 | 380.00 | 404.64 | 360.00 | 392.00 | 387.99 | 206,643 |
| 2025-03-17 | 375.00 | 390.00 | 366.00 | 385.00 | 381.06 | 180,926 |
| 2025-03-14 | 375.00 | 390.00 | 370.00 | 375.00 | 371.17 | 59,009 |
| 2025-03-13 | 362.50 | 380.00 | 362.50 | 375.00 | 371.17 | 44,728 |
| 2025-03-12 | 347.50 | 376.90 | 340.00 | 360.00 | 356.32 | 76,938 |
| 2025-03-11 | 355.00 | 360.00 | 340.00 | 347.50 | 343.95 | 65,314 |
| 2025-03-10 | 315.00 | 360.00 | 310.00 | 355.00 | 351.37 | 176,262 |
| 2025-03-07 | 315.00 | 320.00 | 300.00 | 315.00 | 311.78 | 99,276 |
| 2025-03-06 | 325.00 | 340.00 | 310.00 | 315.00 | 311.78 | 89,560 |
| 2025-03-05 | 340.00 | 350.00 | 316.50 | 325.00 | 321.68 | 48,127 |
| 2025-03-04 | 340.00 | 357.00 | 330.00 | 357.00 | 353.35 | 327,164 |
| 2025-03-03 | 355.00 | 360.00 | 330.00 | 340.00 | 336.52 | 43,555 |
| 2025-02-28 | 380.00 | 390.00 | 350.00 | 355.00 | 351.37 | 46,165 |
| 2025-02-27 | 375.00 | 390.00 | 370.00 | 380.00 | 376.12 | 132,189 |
| 2025-02-26 | 392.50 | 400.00 | 360.00 | 375.00 | 371.17 | 206,121 |
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.