Tracsis Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 410.00 | 410.00 | 390.00 | 395.00 | 390.96 | 108,593 |
| 2025-02-24 | 417.50 | 435.00 | 410.00 | 410.00 | 405.81 | 63,871 |
| 2025-02-21 | 415.00 | 423.50 | 410.00 | 417.50 | 413.23 | 51,699 |
| 2025-02-20 | 420.00 | 420.00 | 410.00 | 415.00 | 410.76 | 151,327 |
| 2025-02-19 | 375.00 | 439.00 | 370.00 | 430.00 | 425.60 | 321,564 |
| 2025-02-18 | 360.00 | 370.00 | 350.00 | 360.00 | 356.32 | 92,150 |
| 2025-02-17 | 375.00 | 380.00 | 350.00 | 357.00 | 353.35 | 67,442 |
| 2025-02-14 | 380.00 | 390.00 | 370.00 | 375.00 | 371.17 | 93,188 |
| 2025-02-13 | 387.50 | 390.00 | 373.00 | 380.00 | 376.12 | 94,657 |
| 2025-02-12 | 395.00 | 400.00 | 380.00 | 387.50 | 383.54 | 109,796 |
| 2025-02-11 | 395.00 | 396.00 | 390.00 | 395.00 | 390.96 | 28,342 |
| 2025-02-10 | 415.00 | 420.00 | 390.00 | 395.00 | 390.96 | 56,868 |
| 2025-02-07 | 405.00 | 430.00 | 405.00 | 415.00 | 410.76 | 131,523 |
| 2025-02-06 | 388.10 | 420.00 | 388.10 | 405.00 | 400.86 | 110,660 |
| 2025-02-05 | 358.00 | 395.00 | 358.00 | 387.50 | 383.54 | 112,118 |
| 2025-02-04 | 352.50 | 361.00 | 343.20 | 361.00 | 357.31 | 142,521 |
| 2025-02-03 | 355.00 | 360.00 | 345.25 | 347.00 | 343.45 | 83,109 |
| 2025-01-31 | 355.00 | 360.00 | 345.00 | 350.00 | 346.42 | 37,323 |
| 2025-01-30 | 365.00 | 370.00 | 261.00 | 360.00 | 356.32 | 137,349 |
| 2025-01-29 | 375.00 | 380.00 | 360.00 | 365.00 | 361.27 | 56,276 |
| 2025-01-28 | 395.00 | 400.00 | 362.00 | 378.00 | 374.14 | 46,888 |
| 2025-01-27 | 415.00 | 420.00 | 390.00 | 398.00 | 393.93 | 32,524 |
| 2025-01-24 | 425.00 | 430.00 | 410.00 | 418.00 | 413.73 | 23,261 |
| 2025-01-23 | 432.50 | 440.00 | 420.00 | 430.00 | 425.60 | 12,013 |
| 2025-01-22 | 440.00 | 450.00 | 425.00 | 432.50 | 426.79 | 19,715 |
| 2025-01-21 | 450.00 | 460.00 | 430.00 | 440.00 | 434.19 | 145,531 |
| 2025-01-20 | 445.00 | 460.00 | 440.00 | 450.00 | 444.06 | 362,872 |
| 2025-01-17 | 425.00 | 450.00 | 420.00 | 450.00 | 444.06 | 78,140 |
| 2025-01-16 | 425.00 | 430.00 | 419.00 | 419.00 | 413.47 | 21,413 |
| 2025-01-15 | 419.90 | 435.00 | 419.90 | 420.00 | 414.46 | 34,141 |
| 2025-01-14 | 440.00 | 450.00 | 410.00 | 420.00 | 414.46 | 47,684 |
| 2025-01-13 | 460.00 | 460.00 | 440.00 | 445.00 | 439.13 | 33,264 |
| 2025-01-10 | 465.00 | 474.80 | 449.00 | 449.00 | 443.07 | 20,599 |
| 2025-01-09 | 480.00 | 490.00 | 455.00 | 465.00 | 458.86 | 28,080 |
| 2025-01-08 | 495.00 | 500.00 | 470.00 | 480.00 | 473.67 | 59,372 |
| 2025-01-07 | 505.00 | 510.00 | 481.43 | 495.00 | 488.47 | 23,121 |
| 2025-01-06 | 505.00 | 510.00 | 500.00 | 504.00 | 497.35 | 7,574 |
| 2025-01-03 | 510.00 | 512.50 | 501.50 | 505.00 | 498.34 | 17,673 |
| 2025-01-02 | 500.00 | 520.00 | 491.00 | 510.00 | 503.27 | 40,695 |
| 2024-12-31 | 508.00 | 512.00 | 490.00 | 500.00 | 493.40 | 14,618 |
| 2024-12-30 | 505.00 | 520.00 | 500.00 | 506.00 | 499.32 | 35,717 |
| 2024-12-27 | 505.00 | 510.00 | 500.00 | 505.00 | 498.34 | 16,983 |
| 2024-12-24 | 510.00 | 510.00 | 500.00 | 505.00 | 498.34 | 12,290 |
| 2024-12-23 | 510.00 | 520.00 | 500.00 | 510.00 | 503.27 | 9,054 |
| 2024-12-20 | 515.00 | 530.00 | 502.00 | 520.00 | 513.14 | 27,917 |
| 2024-12-19 | 525.00 | 530.00 | 512.00 | 520.00 | 513.14 | 15,903 |
| 2024-12-18 | 530.00 | 540.00 | 520.00 | 528.00 | 521.03 | 12,641 |
| 2024-12-17 | 535.00 | 540.00 | 520.00 | 530.00 | 523.01 | 51,728 |
| 2024-12-16 | 535.00 | 540.00 | 530.00 | 536.00 | 528.93 | 28,556 |
| 2024-12-13 | 535.00 | 540.00 | 531.00 | 535.00 | 527.94 | 38,847 |
| 2024-12-12 | 535.00 | 540.00 | 530.00 | 536.00 | 528.93 | 37,357 |
| 2024-12-11 | 535.00 | 539.50 | 530.00 | 535.00 | 527.94 | 69,067 |
| 2024-12-10 | 535.00 | 540.00 | 530.00 | 535.00 | 527.94 | 38,134 |
| 2024-12-09 | 535.00 | 540.00 | 530.00 | 530.00 | 523.01 | 129,054 |
| 2024-12-06 | 545.00 | 550.00 | 530.00 | 530.00 | 523.01 | 26,233 |
| 2024-12-05 | 565.00 | 580.00 | 540.00 | 545.00 | 537.81 | 48,908 |
| 2024-12-04 | 585.00 | 590.00 | 551.50 | 565.00 | 557.54 | 28,928 |
| 2024-12-03 | 595.00 | 610.00 | 570.00 | 590.00 | 582.21 | 37,951 |
| 2024-12-02 | 600.00 | 610.00 | 580.00 | 600.00 | 592.08 | 15,284 |
| 2024-11-29 | 600.00 | 610.00 | 590.00 | 600.00 | 592.08 | 181,194 |
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.