Tracsis plc (AIM:TRCS)
London
· Delayed Price · Currency is GBP · Price in GBX 320.00
-2.50 (-0.78%)
Apr 29, 2026, 11:04 AM GMT
Tracsis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 322.50 | 330.00 | 315.00 | 322.50 | 322.50 | - | 97,159 |
| Apr 27, 2026 | 322.50 | 330.00 | 315.00 | 322.50 | 322.50 | - | 70,632 |
| Apr 24, 2026 | 322.50 | 330.00 | 315.00 | 322.50 | 322.50 | - | 82,067 |
| Apr 23, 2026 | 322.50 | 325.00 | 315.50 | 322.50 | 322.50 | - | 214,892 |
| Apr 22, 2026 | 322.50 | 330.00 | 315.00 | 322.50 | 322.50 | - | 46,285 |
| Apr 21, 2026 | 322.50 | 330.00 | 315.00 | 322.50 | 322.50 | - | 69,390 |
| Apr 20, 2026 | 320.00 | 330.00 | 310.00 | 322.50 | 322.50 | 0.78% | 45,153 |
| Apr 17, 2026 | 320.00 | 330.00 | 310.00 | 320.00 | 320.00 | - | 64,950 |
| Apr 16, 2026 | 320.00 | 320.00 | 316.10 | 320.00 | 320.00 | - | 19,225 |
| Apr 15, 2026 | 320.00 | 330.00 | 310.00 | 320.00 | 320.00 | -1.54% | 39,807 |
| Apr 14, 2026 | 320.00 | 330.00 | 310.00 | 325.00 | 325.00 | 1.56% | 24,266 |
| Apr 13, 2026 | 320.00 | 330.00 | 310.00 | 320.00 | 320.00 | - | 27,019 |
| Apr 10, 2026 | 320.00 | 330.00 | 310.00 | 320.00 | 320.00 | - | 8,887 |
| Apr 9, 2026 | 320.00 | 330.00 | 310.00 | 320.00 | 320.00 | - | 21,528 |
| Apr 8, 2026 | 310.00 | 327.00 | 300.00 | 320.00 | 320.00 | 3.23% | 225,323 |
| Apr 7, 2026 | 310.00 | 320.00 | 300.00 | 310.00 | 310.00 | - | 82,141 |
| Apr 2, 2026 | 314.00 | 320.00 | 306.60 | 310.00 | 310.00 | 0.81% | 49,887 |
| Apr 1, 2026 | 307.50 | 315.00 | 300.00 | 307.50 | 307.50 | 2.50% | 141,659 |
| Mar 31, 2026 | 310.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | 50,548 |
| Mar 30, 2026 | 290.00 | 310.00 | 290.00 | 300.00 | 300.00 | - | 72,160 |
| Mar 27, 2026 | 300.00 | 310.00 | 290.00 | 300.00 | 300.00 | - | 59,769 |
| Mar 26, 2026 | 300.00 | 310.00 | 290.00 | 300.00 | 300.00 | - | 79,987 |
| Mar 25, 2026 | 300.00 | 310.00 | 290.00 | 300.00 | 300.00 | - | 84,911 |
| Mar 24, 2026 | 290.00 | 308.00 | 290.00 | 300.00 | 300.00 | 3.45% | 167,592 |
| Mar 23, 2026 | 290.00 | 300.00 | 280.00 | 290.00 | 290.00 | - | 114,168 |
| Mar 20, 2026 | 290.00 | 300.00 | 280.00 | 290.00 | 290.00 | - | 107,941 |
| Mar 19, 2026 | 297.50 | 300.00 | 280.00 | 290.00 | 290.00 | -2.52% | 136,458 |
| Mar 18, 2026 | 300.00 | 305.00 | 292.50 | 297.50 | 297.50 | -0.83% | 131,221 |
| Mar 17, 2026 | 310.00 | 320.00 | 295.00 | 300.00 | 300.00 | -3.23% | 193,391 |
| Mar 16, 2026 | 300.00 | 315.00 | 300.00 | 310.00 | 310.00 | 3.33% | 90,091 |
| Mar 13, 2026 | 310.00 | 310.00 | 295.00 | 300.00 | 300.00 | -3.23% | 70,932 |
| Mar 12, 2026 | 310.00 | 320.00 | 300.00 | 310.00 | 310.00 | - | 180,962 |
| Mar 11, 2026 | 312.50 | 320.00 | 300.00 | 310.00 | 310.00 | -0.80% | 44,552 |
| Mar 10, 2026 | 315.00 | 335.00 | 306.50 | 312.50 | 312.50 | -0.79% | 177,275 |
| Mar 9, 2026 | 325.00 | 330.00 | 306.50 | 315.00 | 315.00 | -3.08% | 351,666 |
| Mar 6, 2026 | 330.00 | 335.00 | 320.00 | 325.00 | 325.00 | -1.52% | 376,576 |
| Mar 5, 2026 | 340.00 | 341.00 | 323.00 | 330.00 | 330.00 | -2.94% | 57,306 |
| Mar 4, 2026 | 340.00 | 350.00 | 330.00 | 340.00 | 340.00 | - | 148,477 |
| 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 | 330.00 | 360.00 | 333.00 | 355.00 | 355.00 | 10.94% | 223,780 |
| 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 | - | 80,193 |
| 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 | 320.00 | 330.00 | 310.00 | 320.00 | 320.00 | - | 141,274 |
| Feb 10, 2026 | 320.00 | 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 | 345.00 | 372.83 | 335.00 | 365.00 | 363.60 | 5.80% | 157,511 |
| 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 |