Tracsis Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 580.00 | 610.00 | 580.00 | 600.00 | 592.08 | 100,295 |
| 2024-11-27 | 560.00 | 590.00 | 559.20 | 580.00 | 572.35 | 53,737 |
| 2024-11-26 | 560.00 | 570.00 | 550.00 | 560.00 | 552.61 | 159,394 |
| 2024-11-25 | 570.00 | 570.00 | 550.00 | 554.00 | 546.69 | 45,947 |
| 2024-11-22 | 575.00 | 580.00 | 563.55 | 570.00 | 562.48 | 31,566 |
| 2024-11-21 | 590.00 | 600.00 | 570.00 | 575.00 | 567.41 | 18,613 |
| 2024-11-20 | 615.00 | 630.00 | 580.00 | 590.00 | 582.21 | 142,976 |
| 2024-11-19 | 675.00 | 680.00 | 660.00 | 665.00 | 656.22 | 52,090 |
| 2024-11-18 | 703.00 | 706.00 | 670.00 | 674.00 | 665.11 | 42,047 |
| 2024-11-15 | 703.00 | 706.00 | 686.00 | 703.00 | 693.72 | 26,116 |
| 2024-11-14 | 705.00 | 710.00 | 700.00 | 700.00 | 690.76 | 95,077 |
| 2024-11-13 | 700.00 | 720.00 | 700.00 | 710.00 | 700.63 | 117,143 |
| 2024-11-12 | 700.00 | 710.00 | 690.00 | 699.00 | 689.78 | 22,808 |
| 2024-11-11 | 675.00 | 710.00 | 670.00 | 700.00 | 690.76 | 38,448 |
| 2024-11-08 | 695.00 | 700.00 | 672.50 | 675.00 | 666.09 | 28,465 |
| 2024-11-07 | 685.00 | 700.00 | 684.00 | 695.00 | 685.83 | 39,358 |
| 2024-11-06 | 670.00 | 690.00 | 660.00 | 685.00 | 675.96 | 24,621 |
| 2024-11-05 | 660.00 | 690.00 | 660.00 | 670.00 | 661.16 | 34,742 |
| 2024-11-04 | 650.00 | 670.00 | 650.00 | 660.00 | 651.29 | 33,226 |
| 2024-11-01 | 625.00 | 650.00 | 620.00 | 645.00 | 636.49 | 32,424 |
| 2024-10-31 | 580.00 | 630.00 | 580.00 | 625.00 | 616.75 | 37,510 |
| 2024-10-30 | 510.00 | 588.00 | 496.75 | 580.00 | 572.35 | 85,142 |
| 2024-10-29 | 490.00 | 514.00 | 486.50 | 510.00 | 503.27 | 51,045 |
| 2024-10-28 | 525.00 | 530.00 | 481.00 | 490.00 | 483.53 | 73,805 |
| 2024-10-25 | 540.00 | 563.00 | 520.00 | 526.00 | 519.06 | 52,566 |
| 2024-10-24 | 560.00 | 563.50 | 534.00 | 540.00 | 532.87 | 59,737 |
| 2024-10-23 | 570.00 | 571.80 | 551.00 | 560.00 | 552.61 | 84,491 |
| 2024-10-22 | 565.00 | 574.66 | 560.00 | 570.00 | 562.48 | 32,752 |
| 2024-10-21 | 570.00 | 580.00 | 560.00 | 570.00 | 562.48 | 55,969 |
| 2024-10-18 | 565.00 | 580.00 | 560.00 | 570.00 | 562.48 | 50,025 |
| 2024-10-17 | 565.00 | 580.00 | 559.50 | 565.00 | 557.54 | 10,289 |
| 2024-10-16 | 565.00 | 574.50 | 550.00 | 550.00 | 542.74 | 125,464 |
| 2024-10-15 | 550.00 | 578.50 | 547.20 | 565.00 | 557.54 | 77,176 |
| 2024-10-14 | 555.00 | 560.00 | 540.00 | 540.00 | 532.87 | 33,349 |
| 2024-10-11 | 546.50 | 570.00 | 546.50 | 555.00 | 547.68 | 43,271 |
| 2024-10-10 | 540.00 | 558.50 | 537.00 | 545.00 | 537.81 | 34,304 |
| 2024-10-09 | 550.00 | 560.00 | 532.00 | 550.00 | 542.74 | 23,889 |
| 2024-10-08 | 535.00 | 560.00 | 534.00 | 550.00 | 542.74 | 32,393 |
| 2024-10-07 | 535.00 | 540.00 | 530.00 | 535.00 | 527.94 | 65,567 |
| 2024-10-04 | 535.00 | 546.00 | 530.00 | 535.00 | 527.94 | 43,330 |
| 2024-10-03 | 540.00 | 550.00 | 530.00 | 530.00 | 523.01 | 42,649 |
| 2024-10-02 | 540.00 | 550.00 | 533.30 | 542.00 | 534.85 | 57,535 |
| 2024-10-01 | 550.00 | 560.00 | 532.00 | 540.00 | 532.87 | 46,376 |
| 2024-09-30 | 545.00 | 560.00 | 540.00 | 550.00 | 542.74 | 21,812 |
| 2024-09-27 | 555.00 | 570.00 | 540.00 | 550.00 | 542.74 | 35,421 |
| 2024-09-26 | 590.00 | 600.00 | 552.00 | 558.00 | 550.64 | 50,601 |
| 2024-09-25 | 610.00 | 610.00 | 580.00 | 590.00 | 582.21 | 38,042 |
| 2024-09-24 | 615.00 | 630.00 | 600.00 | 615.00 | 606.88 | 22,350 |
| 2024-09-23 | 610.00 | 630.00 | 600.00 | 615.00 | 606.88 | 12,424 |
| 2024-09-20 | 610.00 | 620.00 | 601.00 | 610.00 | 601.95 | 17,018 |
| 2024-09-19 | 630.00 | 640.00 | 605.00 | 610.00 | 601.95 | 40,300 |
| 2024-09-18 | 645.00 | 650.00 | 620.00 | 630.00 | 621.69 | 16,865 |
| 2024-09-17 | 650.00 | 650.00 | 640.00 | 645.00 | 636.49 | 21,502 |
| 2024-09-16 | 660.00 | 670.00 | 640.00 | 650.00 | 641.42 | 18,639 |
| 2024-09-13 | 650.00 | 669.00 | 643.00 | 660.00 | 651.29 | 26,413 |
| 2024-09-12 | 667.00 | 674.00 | 650.00 | 658.00 | 649.32 | 26,078 |
| 2024-09-11 | 675.00 | 680.00 | 660.00 | 667.00 | 658.20 | 25,853 |
| 2024-09-10 | 683.90 | 683.90 | 670.00 | 675.00 | 666.09 | 45,488 |
| 2024-09-09 | 685.00 | 686.00 | 680.00 | 685.00 | 675.96 | 7,930 |
| 2024-09-06 | 705.00 | 710.00 | 681.20 | 685.00 | 675.96 | 52,615 |
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.