Tracsis plc (AIM:TRCS)
London
· Delayed Price · Currency is GBP · Price in GBX 330.00
-7.50 (-2.22%)
Dec 5, 2025, 4:34 PM GMT+1
Tracsis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 337.50 | 340.00 | 330.00 | 335.00 | 335.00 | -0.74% | 43,870 |
| Dec 4, 2025 | 342.50 | 350.00 | 335.00 | 337.50 | 337.50 | -1.46% | 56,332 |
| Dec 3, 2025 | 347.00 | 350.00 | 335.00 | 342.50 | 342.50 | 0.74% | 12,679 |
| Dec 2, 2025 | 345.00 | 346.00 | 337.80 | 340.00 | 340.00 | -1.45% | 34,588 |
| Dec 1, 2025 | 345.00 | 350.00 | 340.00 | 345.00 | 345.00 | - | 43,074 |
| Nov 28, 2025 | 345.00 | 347.50 | 340.00 | 345.00 | 345.00 | - | 57,958 |
| Nov 27, 2025 | 345.00 | 350.00 | 340.00 | 345.00 | 345.00 | - | 88,218 |
| Nov 26, 2025 | 345.00 | 347.00 | 343.00 | 345.00 | 345.00 | - | 51,791 |
| Nov 25, 2025 | 352.50 | 352.00 | 341.00 | 345.00 | 345.00 | -2.13% | 50,095 |
| Nov 24, 2025 | 340.00 | 359.50 | 335.00 | 352.50 | 352.50 | 3.68% | 47,220 |
| Nov 21, 2025 | 350.00 | 350.00 | 338.00 | 340.00 | 340.00 | -2.86% | 115,699 |
| Nov 20, 2025 | 330.00 | 360.00 | 330.00 | 350.00 | 350.00 | 8.53% | 170,713 |
| Nov 19, 2025 | 315.00 | 330.00 | 310.00 | 322.50 | 322.50 | 4.71% | 64,898 |
| Nov 18, 2025 | 310.00 | 320.00 | 305.00 | 308.00 | 308.00 | -0.65% | 45,927 |
| Nov 17, 2025 | 297.50 | 315.00 | 290.00 | 310.00 | 310.00 | 3.33% | 63,866 |
| Nov 14, 2025 | 297.50 | 307.75 | 293.75 | 300.00 | 300.00 | 0.84% | 41,015 |
| Nov 13, 2025 | 310.00 | 320.00 | 291.65 | 297.50 | 297.50 | -4.03% | 57,848 |
| Nov 12, 2025 | 310.00 | 320.00 | 300.00 | 310.00 | 310.00 | -1.59% | 75,010 |
| Nov 11, 2025 | 317.50 | 321.00 | 306.00 | 315.00 | 315.00 | -0.79% | 30,655 |
| Nov 10, 2025 | 305.00 | 323.50 | 300.00 | 317.50 | 317.50 | 4.10% | 66,065 |
| Nov 7, 2025 | 310.00 | 318.00 | 300.00 | 305.00 | 305.00 | -4.09% | 835,247 |
| Nov 6, 2025 | 317.50 | 320.00 | 305.00 | 318.00 | 318.00 | 0.16% | 34,061 |
| Nov 5, 2025 | 325.00 | 326.00 | 311.12 | 317.50 | 317.50 | -2.31% | 38,724 |
| Nov 4, 2025 | 335.50 | 340.00 | 320.00 | 325.00 | 325.00 | -3.13% | 197,870 |
| Nov 3, 2025 | 345.00 | 350.00 | 331.00 | 335.50 | 335.50 | -2.75% | 45,233 |
| Oct 31, 2025 | 345.00 | 348.50 | 340.00 | 345.00 | 345.00 | - | 16,536 |
| Oct 30, 2025 | 365.00 | 370.00 | 343.50 | 345.00 | 345.00 | -5.48% | 31,820 |
| Oct 29, 2025 | 365.00 | 367.00 | 360.00 | 365.00 | 365.00 | - | 85,272 |
| Oct 28, 2025 | 365.00 | 370.00 | 360.00 | 365.00 | 365.00 | - | 36,801 |
| Oct 27, 2025 | 370.00 | 370.10 | 360.00 | 365.00 | 365.00 | -1.35% | 57,127 |
| Oct 24, 2025 | 370.00 | 368.00 | 362.35 | 370.00 | 370.00 | - | 14,490 |
| Oct 23, 2025 | 370.00 | 372.00 | 360.00 | 370.00 | 370.00 | - | 22,473 |
| Oct 22, 2025 | 375.00 | 388.00 | 360.00 | 370.00 | 370.00 | -2.63% | 83,580 |
| Oct 21, 2025 | 380.00 | 383.60 | 371.00 | 380.00 | 380.00 | - | 53,141 |
| Oct 20, 2025 | 380.00 | 390.00 | 370.00 | 380.00 | 380.00 | - | 30,322 |
| Oct 17, 2025 | 375.00 | 390.00 | 360.50 | 380.00 | 380.00 | - | 86,661 |
| Oct 16, 2025 | 375.00 | 390.00 | 370.00 | 380.00 | 380.00 | 1.33% | 63,809 |
| Oct 15, 2025 | 370.00 | 380.00 | 370.00 | 375.00 | 375.00 | 1.35% | 16,136 |
| Oct 14, 2025 | 370.00 | 380.00 | 360.00 | 370.00 | 370.00 | - | 23,414 |
| Oct 13, 2025 | 370.00 | 380.00 | 360.00 | 370.00 | 370.00 | - | 51,285 |
| Oct 10, 2025 | 355.00 | 380.00 | 350.00 | 370.00 | 370.00 | 4.23% | 50,260 |
| Oct 9, 2025 | 370.00 | 370.00 | 350.00 | 355.00 | 355.00 | -4.05% | 28,904 |
| Oct 8, 2025 | 380.00 | 390.00 | 365.00 | 370.00 | 370.00 | -2.63% | 41,827 |
| Oct 7, 2025 | 391.00 | 398.00 | 380.00 | 380.00 | 380.00 | -2.81% | 63,496 |
| Oct 6, 2025 | 391.00 | 400.00 | 382.00 | 391.00 | 391.00 | - | 14,528 |
| Oct 3, 2025 | 391.00 | 400.00 | 386.50 | 391.00 | 391.00 | -1.01% | 35,013 |
| Oct 2, 2025 | 395.00 | 400.00 | 380.00 | 395.00 | 395.00 | - | 41,192 |
| Oct 1, 2025 | 417.50 | 430.00 | 390.00 | 395.00 | 395.00 | -5.39% | 14,620 |
| Sep 30, 2025 | 427.50 | 434.25 | 405.00 | 417.50 | 417.50 | -2.34% | 45,872 |
| Sep 29, 2025 | 427.50 | 435.00 | 421.00 | 427.50 | 427.50 | - | 139,297 |
| Sep 26, 2025 | 427.50 | 432.00 | 422.00 | 427.50 | 427.50 | - | 29,220 |
| Sep 25, 2025 | 427.50 | 435.00 | 420.00 | 427.50 | 427.50 | - | 22,254 |
| Sep 24, 2025 | 427.50 | 434.00 | 427.13 | 427.50 | 427.50 | - | 57,503 |
| Sep 23, 2025 | 427.50 | 435.00 | 420.00 | 427.50 | 427.50 | - | 30,690 |
| Sep 22, 2025 | 425.00 | 435.00 | 420.00 | 427.50 | 427.50 | 0.59% | 43,342 |
| Sep 19, 2025 | 425.00 | 428.00 | 423.66 | 425.00 | 425.00 | - | 21,827 |
| Sep 18, 2025 | 425.00 | 429.00 | 422.50 | 425.00 | 425.00 | - | 19,590 |
| Sep 17, 2025 | 422.50 | 435.00 | 420.00 | 425.00 | 425.00 | 0.59% | 26,201 |
| Sep 16, 2025 | 422.50 | 424.75 | 421.60 | 422.50 | 422.50 | - | 22,943 |
| Sep 15, 2025 | 427.50 | 432.00 | 415.00 | 422.50 | 422.50 | -1.17% | 94,993 |
| Sep 12, 2025 | 422.50 | 435.00 | 415.00 | 427.50 | 427.50 | 1.18% | 29,867 |
| Sep 11, 2025 | 420.00 | 426.00 | 415.75 | 422.50 | 422.50 | 0.60% | 43,665 |
| Sep 10, 2025 | 420.00 | 424.50 | 415.50 | 420.00 | 420.00 | - | 30,077 |
| Sep 9, 2025 | 422.50 | 430.00 | 415.00 | 420.00 | 420.00 | -0.59% | 100,357 |
| Sep 8, 2025 | 422.50 | 429.25 | 420.00 | 422.50 | 422.50 | - | 15,479 |
| Sep 5, 2025 | 420.00 | 430.00 | 410.00 | 422.50 | 422.50 | 0.60% | 52,078 |
| Sep 4, 2025 | 400.00 | 428.90 | 398.00 | 420.00 | 420.00 | 5.00% | 55,561 |
| Sep 3, 2025 | 400.00 | 410.00 | 390.00 | 400.00 | 400.00 | - | 122,157 |
| Sep 2, 2025 | 400.00 | 405.00 | 391.00 | 400.00 | 400.00 | - | 69,894 |
| Sep 1, 2025 | 385.00 | 405.00 | 380.00 | 400.00 | 400.00 | 3.90% | 90,559 |
| Aug 29, 2025 | 375.00 | 390.00 | 365.00 | 385.00 | 385.00 | 2.67% | 47,963 |
| Aug 28, 2025 | 375.00 | 384.00 | 367.00 | 375.00 | 375.00 | - | 15,406 |
| Aug 27, 2025 | 370.00 | 392.00 | 360.00 | 375.00 | 375.00 | 4.17% | 154,703 |
| Aug 26, 2025 | 362.50 | 375.00 | 350.00 | 360.00 | 360.00 | -0.69% | 12,053 |
| Aug 22, 2025 | 367.50 | 375.00 | 356.50 | 362.50 | 362.50 | -1.36% | 12,905 |
| Aug 21, 2025 | 370.00 | 370.00 | 360.00 | 367.50 | 367.50 | -0.68% | 14,734 |
| Aug 20, 2025 | 367.50 | 375.00 | 360.00 | 370.00 | 370.00 | 0.68% | 16,127 |
| Aug 19, 2025 | 365.00 | 372.00 | 365.00 | 367.50 | 367.50 | 0.68% | 27,983 |
| Aug 18, 2025 | 352.50 | 370.00 | 345.00 | 365.00 | 365.00 | 3.55% | 18,992 |
| Aug 15, 2025 | 365.00 | 370.00 | 347.50 | 352.50 | 352.50 | -3.42% | 13,088 |
| Aug 14, 2025 | 350.00 | 368.00 | 340.00 | 365.00 | 365.00 | 4.29% | 95,559 |
| Aug 13, 2025 | 360.00 | 360.40 | 350.00 | 350.00 | 350.00 | -2.78% | 205,343 |
| Aug 12, 2025 | 365.00 | 370.00 | 350.00 | 360.00 | 360.00 | -1.37% | 42,346 |
| Aug 11, 2025 | 377.50 | 380.00 | 360.00 | 365.00 | 365.00 | -3.31% | 19,141 |
| Aug 8, 2025 | 390.00 | 400.00 | 365.00 | 377.50 | 377.50 | -3.21% | 30,395 |
| Aug 7, 2025 | 367.50 | 394.90 | 365.00 | 390.00 | 390.00 | 6.12% | 38,068 |
| Aug 6, 2025 | 350.00 | 375.00 | 347.00 | 367.50 | 367.50 | 5.00% | 36,425 |
| Aug 5, 2025 | 350.00 | 360.00 | 340.00 | 350.00 | 350.00 | -4.11% | 130,130 |
| Aug 4, 2025 | 365.00 | 370.00 | 340.00 | 365.00 | 365.00 | - | 43,071 |
| Aug 1, 2025 | 385.00 | 390.00 | 360.00 | 365.00 | 365.00 | -3.95% | 26,360 |
| Jul 31, 2025 | 400.00 | 410.00 | 380.00 | 380.00 | 380.00 | -2.56% | 17,355 |
| Jul 30, 2025 | 405.00 | 420.00 | 390.00 | 390.00 | 390.00 | -3.70% | 7,299 |
| Jul 29, 2025 | 415.00 | 420.00 | 390.00 | 405.00 | 405.00 | -2.41% | 67,196 |
| Jul 28, 2025 | 420.00 | 426.50 | 410.00 | 415.00 | 415.00 | -1.19% | 35,956 |
| Jul 25, 2025 | 420.00 | 430.00 | 410.00 | 420.00 | 420.00 | - | 32,936 |
| Jul 24, 2025 | 420.00 | 429.00 | 410.00 | 420.00 | 420.00 | - | 13,225 |
| Jul 23, 2025 | 410.00 | 430.00 | 400.00 | 420.00 | 420.00 | 2.44% | 57,291 |
| Jul 22, 2025 | 407.50 | 420.00 | 400.00 | 410.00 | 410.00 | -2.38% | 21,068 |
| Jul 21, 2025 | 400.00 | 420.00 | 390.00 | 420.00 | 420.00 | 5.00% | 30,374 |
| Jul 18, 2025 | 400.00 | 410.00 | 390.00 | 400.00 | 400.00 | - | 38,684 |