Tracsis Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 335.00 | 360.00 | 334.00 | 355.00 | 355.00 | 229,852 |
| 2026-07-28 | 332.50 | 340.00 | 325.00 | 332.50 | 332.50 | 14,286 |
| 2026-07-27 | 325.00 | 337.50 | 320.00 | 332.50 | 332.50 | 50,146 |
| 2026-07-24 | 325.00 | 364.00 | 320.00 | 364.00 | 364.00 | 46,488 |
| 2026-07-23 | 325.00 | 330.00 | 324.00 | 325.00 | 325.00 | 65,409 |
| 2026-07-22 | 325.00 | 330.00 | 320.00 | 325.00 | 325.00 | 77,279 |
| 2026-07-21 | 325.00 | 330.00 | 320.00 | 325.00 | 325.00 | 40,237 |
| 2026-07-20 | 325.00 | 330.00 | 320.00 | 325.00 | 325.00 | 32,781 |
| 2026-07-17 | 325.00 | 330.00 | 320.00 | 325.00 | 325.00 | 17,078 |
| 2026-07-16 | 322.00 | 322.00 | 320.00 | 322.00 | 322.00 | 30,370 |
| 2026-07-15 | 325.00 | 330.00 | 320.00 | 325.00 | 325.00 | 7,777 |
| 2026-07-14 | 325.00 | 329.49 | 320.00 | 322.00 | 322.00 | 36,464 |
| 2026-07-13 | 325.00 | 330.00 | 320.00 | 325.00 | 325.00 | 110,297 |
| 2026-07-10 | 325.00 | 330.00 | 320.00 | 325.00 | 325.00 | 7,809 |
| 2026-07-09 | 325.00 | 328.00 | 320.00 | 325.00 | 325.00 | 17,402 |
| 2026-07-08 | 330.00 | 340.00 | 320.00 | 330.00 | 330.00 | 39,249 |
| 2026-07-07 | 330.00 | 340.00 | 320.00 | 330.00 | 330.00 | 32,645 |
| 2026-07-06 | 330.00 | 340.00 | 320.00 | 330.00 | 330.00 | 34,213 |
| 2026-07-03 | 330.00 | 340.00 | 320.00 | 330.00 | 330.00 | 69,845 |
| 2026-07-02 | 330.00 | 340.00 | 320.00 | 330.00 | 330.00 | 13,165 |
| 2026-07-01 | 320.00 | 330.00 | 315.00 | 330.00 | 330.00 | 37,974 |
| 2026-06-30 | 320.00 | 330.00 | 315.00 | 320.00 | 320.00 | 52,447 |
| 2026-06-29 | 312.50 | 325.00 | 310.00 | 320.00 | 320.00 | 19,228 |
| 2026-06-26 | 302.50 | 319.00 | 300.00 | 312.50 | 312.50 | 67,617 |
| 2026-06-25 | 305.00 | 310.00 | 290.00 | 300.00 | 300.00 | 43,360 |
| 2026-06-24 | 312.50 | 314.00 | 300.00 | 305.00 | 305.00 | 16,949 |
| 2026-06-23 | 320.00 | 321.80 | 305.00 | 312.50 | 312.50 | 21,610 |
| 2026-06-22 | 324.50 | 324.50 | 313.50 | 318.00 | 318.00 | 36,473 |
| 2026-06-19 | 325.00 | 330.00 | 320.00 | 325.00 | 325.00 | 25,701 |
| 2026-06-18 | 333.49 | 333.49 | 320.00 | 325.00 | 325.00 | 46,360 |
| 2026-06-17 | 335.00 | 340.00 | 331.00 | 335.00 | 335.00 | 57,927 |
| 2026-06-16 | 335.00 | 340.00 | 330.00 | 335.00 | 335.00 | 37,977 |
| 2026-06-15 | 332.50 | 340.00 | 330.00 | 335.00 | 335.00 | 55,593 |
| 2026-06-12 | 330.00 | 340.00 | 323.79 | 332.50 | 332.50 | 15,473 |
| 2026-06-11 | 325.00 | 333.00 | 320.00 | 330.00 | 330.00 | 44,739 |
| 2026-06-10 | 325.00 | 330.00 | 316.58 | 325.00 | 325.00 | 53,116 |
| 2026-06-09 | 330.00 | 330.00 | 317.00 | 325.00 | 325.00 | 41,570 |
| 2026-06-08 | 335.00 | 340.00 | 323.20 | 330.00 | 330.00 | 61,540 |
| 2026-06-05 | 345.00 | 346.00 | 330.50 | 335.00 | 335.00 | 311,143 |
| 2026-06-04 | 347.50 | 353.00 | 340.00 | 340.00 | 340.00 | 141,731 |
| 2026-06-03 | 355.00 | 360.00 | 340.00 | 348.00 | 348.00 | 63,205 |
| 2026-06-02 | 355.00 | 360.00 | 350.00 | 355.00 | 355.00 | 23,491 |
| 2026-06-01 | 360.00 | 360.00 | 350.00 | 355.00 | 355.00 | 317,287 |
| 2026-05-29 | 355.00 | 360.00 | 350.00 | 355.00 | 355.00 | 23,087 |
| 2026-05-28 | 355.00 | 360.00 | 350.00 | 355.00 | 355.00 | 38,008 |
| 2026-05-27 | 355.00 | 360.00 | 350.00 | 355.00 | 355.00 | 98,289 |
| 2026-05-26 | 355.00 | 360.00 | 350.00 | 355.00 | 355.00 | 61,262 |
| 2026-05-22 | 355.00 | 359.50 | 350.00 | 355.00 | 355.00 | 351,323 |
| 2026-05-21 | 355.00 | 355.50 | 352.60 | 355.00 | 355.00 | 37,532 |
| 2026-05-20 | 355.00 | 355.00 | 350.00 | 355.00 | 355.00 | 108,952 |
| 2026-05-19 | 355.00 | 360.00 | 350.00 | 355.00 | 355.00 | 392,816 |
| 2026-05-18 | 355.00 | 360.00 | 350.00 | 358.00 | 358.00 | 292,242 |
| 2026-05-15 | 355.00 | 360.00 | 350.00 | 360.00 | 360.00 | 427,688 |
| 2026-05-14 | 355.00 | 360.00 | 350.25 | 355.00 | 355.00 | 25,870 |
| 2026-05-13 | 355.00 | 360.00 | 350.00 | 355.00 | 353.70 | 18,889 |
| 2026-05-12 | 355.00 | 359.96 | 354.50 | 355.00 | 353.70 | 22,137 |
| 2026-05-11 | 355.00 | 360.00 | 350.00 | 355.00 | 353.70 | 146,662 |
| 2026-05-08 | 355.00 | 360.00 | 351.50 | 355.00 | 353.70 | 24,230 |
| 2026-05-07 | 355.00 | 360.00 | 350.00 | 355.00 | 353.70 | 167,317 |
| 2026-05-06 | 346.50 | 360.00 | 346.50 | 355.00 | 353.70 | 101,710 |
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.