Tracsis plc (AIM:TRCS)
London
· Delayed Price · Currency is GBP · Price in GBX 324.50
-5.50 (-1.67%)
Mar 6, 2026, 4:20 PM GMT
Tracsis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 332.00 | 335.00 | 325.00 | 325.11 | - | -1.48% | 36,432 |
| Mar 5, 2026 | 340.00 | 341.00 | 323.00 | 330.00 | 330.00 | -2.94% | 57,306 |
| Mar 4, 2026 | 344.00 | 350.00 | 330.00 | 340.00 | 340.00 | - | 60,977 |
| Mar 3, 2026 | 360.00 | 370.00 | 333.00 | 340.00 | 340.00 | -5.56% | 133,812 |
| Mar 2, 2026 | 370.00 | 380.00 | 350.00 | 360.00 | 360.00 | -2.70% | 82,709 |
| Feb 27, 2026 | 370.00 | 380.00 | 360.00 | 370.00 | 370.00 | 1.37% | 44,691 |
| Feb 26, 2026 | 355.00 | 380.00 | 355.75 | 365.00 | 365.00 | 2.82% | 68,496 |
| Feb 25, 2026 | 340.00 | 355.00 | 355.00 | 355.00 | 355.00 | 10.94% | 160,997 |
| Feb 24, 2026 | 320.00 | 330.00 | 310.00 | 320.00 | 320.00 | - | 151,193 |
| Feb 23, 2026 | 320.00 | 330.00 | 310.00 | 320.00 | 320.00 | - | 34,472 |
| Feb 20, 2026 | 320.00 | 330.00 | 312.00 | 320.00 | 320.00 | - | 30,757 |
| Feb 19, 2026 | 320.00 | 320.00 | 311.00 | 320.00 | 320.00 | - | 78,705 |
| Feb 18, 2026 | 325.00 | 330.00 | 310.00 | 320.00 | 320.00 | -1.54% | 53,602 |
| Feb 17, 2026 | 325.00 | 325.00 | 320.00 | 325.00 | 325.00 | - | 28,382 |
| Feb 16, 2026 | 320.00 | 325.00 | 319.80 | 325.00 | 325.00 | 1.56% | 26,727 |
| Feb 13, 2026 | 320.00 | 325.00 | 310.00 | 320.00 | 320.00 | - | 33,783 |
| Feb 12, 2026 | 320.00 | 330.00 | 310.00 | 320.00 | 320.00 | - | 46,719 |
| Feb 11, 2026 | 324.00 | 330.00 | 310.00 | 320.00 | 320.00 | - | 118,275 |
| Feb 10, 2026 | 330.00 | 330.00 | 315.00 | 320.00 | 320.00 | - | 55,141 |
| Feb 9, 2026 | 320.00 | 330.00 | 310.00 | 320.00 | 320.00 | - | 29,199 |
| Feb 6, 2026 | 320.00 | 323.00 | 310.00 | 320.00 | 320.00 | - | 93,833 |
| Feb 5, 2026 | 325.00 | 323.30 | 310.00 | 320.00 | 320.00 | -1.54% | 46,019 |
| Feb 4, 2026 | 330.00 | 340.00 | 320.00 | 325.00 | 325.00 | -1.52% | 7,384 |
| Feb 3, 2026 | 330.00 | 340.00 | 320.00 | 330.00 | 330.00 | - | 22,844 |
| Feb 2, 2026 | 355.00 | 360.00 | 322.00 | 330.00 | 330.00 | -8.33% | 33,410 |
| Jan 30, 2026 | 367.50 | 375.00 | 352.00 | 360.00 | 360.00 | -2.04% | 31,276 |
| Jan 29, 2026 | 360.00 | 375.00 | 350.00 | 367.50 | 367.50 | 0.68% | 49,548 |
| Jan 28, 2026 | 340.50 | 365.00 | 340.00 | 365.00 | 363.60 | 5.80% | 133,034 |
| Jan 27, 2026 | 297.50 | 347.00 | 302.75 | 345.00 | 343.68 | 15.97% | 111,666 |
| Jan 26, 2026 | 290.00 | 304.00 | 280.00 | 297.50 | 296.36 | 2.59% | 79,634 |
| Jan 23, 2026 | 302.50 | 310.00 | 286.40 | 290.00 | 288.89 | -4.13% | 25,250 |
| Jan 22, 2026 | 285.00 | 310.00 | 283.00 | 302.50 | 301.34 | 6.14% | 69,871 |
| Jan 21, 2026 | 287.50 | 295.00 | 280.00 | 285.00 | 283.91 | -1.72% | 29,020 |
| Jan 20, 2026 | 295.00 | 298.00 | 285.50 | 290.00 | 288.89 | -1.69% | 58,281 |
| Jan 19, 2026 | 300.00 | 310.00 | 290.00 | 295.00 | 293.87 | -1.67% | 44,626 |
| Jan 16, 2026 | 290.00 | 310.00 | 289.60 | 300.00 | 298.85 | 3.45% | 137,090 |
| Jan 15, 2026 | 290.00 | 300.00 | 280.00 | 290.00 | 288.89 | - | 296,334 |
| Jan 14, 2026 | 290.00 | 298.00 | 284.00 | 290.00 | 288.89 | -1.69% | 66,883 |
| Jan 13, 2026 | 302.50 | 310.00 | 282.50 | 295.00 | 293.87 | -2.48% | 95,803 |
| Jan 12, 2026 | 302.50 | 310.00 | 295.00 | 302.50 | 301.34 | - | 35,667 |
| Jan 9, 2026 | 307.50 | 315.00 | 295.00 | 302.50 | 301.34 | -1.63% | 46,696 |
| Jan 8, 2026 | 305.00 | 312.00 | 300.00 | 307.50 | 306.32 | 4.24% | 183,827 |
| Jan 7, 2026 | 305.00 | 310.00 | 295.00 | 295.00 | 293.87 | -3.28% | 49,471 |
| Jan 6, 2026 | 300.00 | 310.00 | 290.00 | 305.00 | 303.83 | 1.67% | 80,169 |
| Jan 5, 2026 | 307.50 | 315.00 | 290.00 | 300.00 | 298.85 | -3.23% | 18,803 |
| Jan 2, 2026 | 302.50 | 314.90 | 295.00 | 310.00 | 308.81 | 2.48% | 47,111 |
| Dec 31, 2025 | 302.50 | 305.00 | 295.00 | 302.50 | 301.34 | - | 6,124 |
| Dec 30, 2025 | 312.50 | 310.00 | 295.00 | 302.50 | 301.34 | -3.20% | 40,559 |
| Dec 29, 2025 | 312.50 | 319.85 | 306.50 | 312.50 | 311.30 | - | 12,695 |
| Dec 24, 2025 | 310.00 | 318.50 | 305.00 | 312.50 | 311.30 | 0.81% | 10,346 |
| Dec 23, 2025 | 310.00 | 315.00 | 308.80 | 310.00 | 308.81 | - | 19,786 |
| Dec 22, 2025 | 300.00 | 316.75 | 295.00 | 310.00 | 308.81 | 3.33% | 317,977 |
| Dec 19, 2025 | 300.00 | 305.00 | 295.00 | 300.00 | 298.85 | 1.69% | 18,485 |
| Dec 18, 2025 | 295.00 | 305.00 | 293.00 | 295.00 | 293.87 | 3.51% | 67,994 |
| Dec 17, 2025 | 297.50 | 305.00 | 285.00 | 285.00 | 283.91 | -4.20% | 56,579 |
| Dec 16, 2025 | 297.50 | 305.00 | 290.00 | 297.50 | 296.36 | - | 145,154 |
| Dec 15, 2025 | 305.00 | 310.00 | 290.00 | 297.50 | 296.36 | -2.14% | 109,008 |
| Dec 12, 2025 | 320.00 | 320.00 | 300.00 | 304.00 | 302.83 | -5.00% | 90,592 |
| Dec 11, 2025 | 322.50 | 322.40 | 312.00 | 320.00 | 318.77 | -0.78% | 26,501 |
| Dec 10, 2025 | 327.50 | 330.00 | 320.00 | 322.50 | 321.26 | -1.53% | 87,943 |
| Dec 9, 2025 | 327.50 | 328.50 | 325.00 | 327.50 | 326.24 | -1.06% | 206,309 |
| Dec 8, 2025 | 335.00 | 340.00 | 325.00 | 331.00 | 329.73 | -1.19% | 35,665 |
| Dec 5, 2025 | 337.50 | 340.00 | 330.00 | 335.00 | 333.72 | -0.74% | 43,870 |
| Dec 4, 2025 | 342.50 | 350.00 | 335.00 | 337.50 | 336.21 | -1.46% | 56,332 |
| Dec 3, 2025 | 342.50 | 350.00 | 335.00 | 342.50 | 341.19 | 0.74% | 12,679 |
| Dec 2, 2025 | 345.00 | 346.00 | 337.80 | 340.00 | 338.70 | -1.45% | 34,588 |
| Dec 1, 2025 | 345.00 | 350.00 | 340.00 | 345.00 | 343.68 | - | 43,074 |
| Nov 28, 2025 | 345.00 | 347.50 | 340.00 | 345.00 | 343.68 | - | 57,958 |
| Nov 27, 2025 | 345.00 | 350.00 | 340.00 | 345.00 | 343.68 | - | 88,218 |
| Nov 26, 2025 | 345.00 | 347.00 | 343.00 | 345.00 | 343.68 | - | 51,791 |
| Nov 25, 2025 | 352.50 | 352.00 | 341.00 | 345.00 | 343.68 | -2.13% | 50,095 |
| Nov 24, 2025 | 340.00 | 359.50 | 335.00 | 352.50 | 351.15 | 3.68% | 47,220 |
| Nov 21, 2025 | 350.00 | 350.00 | 338.00 | 340.00 | 338.70 | -2.86% | 115,699 |
| Nov 20, 2025 | 330.00 | 360.00 | 330.00 | 350.00 | 348.66 | 8.53% | 170,713 |
| Nov 19, 2025 | 315.00 | 330.00 | 310.00 | 322.50 | 321.26 | 4.71% | 64,898 |
| Nov 18, 2025 | 310.00 | 320.00 | 305.00 | 308.00 | 306.82 | -0.65% | 45,927 |
| Nov 17, 2025 | 297.50 | 315.00 | 290.00 | 310.00 | 308.81 | 3.33% | 63,866 |
| Nov 14, 2025 | 297.50 | 307.75 | 293.75 | 300.00 | 298.85 | 0.84% | 41,015 |
| Nov 13, 2025 | 310.00 | 320.00 | 291.65 | 297.50 | 296.36 | -4.03% | 57,848 |
| Nov 12, 2025 | 310.00 | 320.00 | 300.00 | 310.00 | 308.81 | -1.59% | 75,010 |
| Nov 11, 2025 | 317.50 | 321.00 | 306.00 | 315.00 | 313.79 | -0.79% | 30,655 |
| Nov 10, 2025 | 305.00 | 323.50 | 300.00 | 317.50 | 316.28 | 4.10% | 66,065 |
| Nov 7, 2025 | 310.00 | 318.00 | 300.00 | 305.00 | 303.83 | -4.09% | 835,247 |
| Nov 6, 2025 | 317.50 | 320.00 | 305.00 | 318.00 | 316.78 | 0.16% | 34,061 |
| Nov 5, 2025 | 325.00 | 326.00 | 311.12 | 317.50 | 316.28 | -2.31% | 38,724 |
| Nov 4, 2025 | 335.50 | 340.00 | 320.00 | 325.00 | 323.75 | -3.13% | 197,870 |
| Nov 3, 2025 | 345.00 | 350.00 | 331.00 | 335.50 | 334.21 | -2.75% | 45,233 |
| Oct 31, 2025 | 345.00 | 348.50 | 340.00 | 345.00 | 343.68 | - | 16,536 |
| Oct 30, 2025 | 365.00 | 370.00 | 343.50 | 345.00 | 343.68 | -5.48% | 31,820 |
| Oct 29, 2025 | 365.00 | 367.00 | 360.00 | 365.00 | 363.60 | - | 85,272 |
| Oct 28, 2025 | 365.00 | 370.00 | 360.00 | 365.00 | 363.60 | - | 36,801 |
| Oct 27, 2025 | 370.00 | 370.10 | 360.00 | 365.00 | 363.60 | -1.35% | 57,127 |
| Oct 24, 2025 | 370.00 | 368.00 | 362.35 | 370.00 | 368.58 | - | 14,490 |
| Oct 23, 2025 | 370.00 | 372.00 | 360.00 | 370.00 | 368.58 | - | 22,473 |
| Oct 22, 2025 | 375.00 | 388.00 | 360.00 | 370.00 | 368.58 | -2.63% | 83,580 |
| Oct 21, 2025 | 380.00 | 383.60 | 371.00 | 380.00 | 378.54 | - | 53,141 |
| Oct 20, 2025 | 380.00 | 390.00 | 370.00 | 380.00 | 378.54 | - | 30,322 |
| Oct 17, 2025 | 375.00 | 390.00 | 360.50 | 380.00 | 378.54 | - | 86,661 |
| Oct 16, 2025 | 375.00 | 390.00 | 370.00 | 380.00 | 378.54 | 1.33% | 63,809 |
| Oct 15, 2025 | 370.00 | 380.00 | 370.00 | 375.00 | 373.56 | 1.35% | 16,136 |