Tracsis plc (AIM:TRCS)
London · Delayed Price · Currency is GBP · Price in GBX 347.50
+2.50 (0.72%)
Oct 31, 2025, 3:45 PM GMT+1
Tracsis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 340.00 | 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 | - | 24,973 |
| Oct 22, 2025 | 375.00 | 388.00 | 360.00 | 370.00 | 370.00 | -2.63% | 83,579 |
| Oct 21, 2025 | 380.00 | 383.60 | 371.00 | 380.00 | 380.00 | - | 53,189 |
| Oct 20, 2025 | 380.00 | 390.00 | 370.00 | 380.00 | 380.00 | - | 40,321 |
| Oct 17, 2025 | 375.00 | 390.00 | 360.50 | 380.00 | 380.00 | - | 94,660 |
| 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 | - | 33,414 |
| Oct 13, 2025 | 370.00 | 380.00 | 360.00 | 370.00 | 370.00 | - | 76,285 |
| Oct 10, 2025 | 355.00 | 377.00 | 350.00 | 370.00 | 370.00 | 4.23% | 52,617 |
| 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% | 42,825 |
| Oct 7, 2025 | 382.00 | 398.00 | 380.00 | 380.00 | 380.00 | -2.81% | 63,495 |
| Oct 6, 2025 | 382.00 | 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 | - | 41,193 |
| Oct 1, 2025 | 417.50 | 430.00 | 390.00 | 395.00 | 395.00 | -5.39% | 14,619 |
| Sep 30, 2025 | 427.50 | 434.25 | 405.00 | 417.50 | 417.50 | -2.34% | 45,871 |
| 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 | - | 22,468 |
| Sep 24, 2025 | 427.50 | 434.00 | 427.13 | 427.50 | 427.50 | - | 57,503 |
| Sep 23, 2025 | 420.00 | 435.00 | 420.00 | 427.50 | 427.50 | - | 30,690 |
| Sep 22, 2025 | 425.00 | 430.00 | 420.00 | 427.50 | 427.50 | 0.59% | 43,342 |
| Sep 19, 2025 | 425.00 | 435.00 | 423.66 | 425.00 | 425.00 | - | 23,327 |
| 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% | 26,202 |
| Sep 16, 2025 | 422.50 | 424.75 | 421.60 | 422.50 | 422.50 | - | 23,343 |
| Sep 15, 2025 | 415.00 | 432.00 | 415.00 | 422.50 | 422.50 | -1.17% | 94,993 |
| Sep 12, 2025 | 422.50 | 429.60 | 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% | 44,327 |
| 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% | 100,356 |
| Sep 8, 2025 | 422.50 | 429.25 | 420.00 | 422.50 | 422.50 | - | 16,197 |
| Sep 5, 2025 | 420.00 | 430.00 | 410.00 | 422.50 | 422.50 | 0.60% | 52,079 |
| Sep 4, 2025 | 400.00 | 427.90 | 398.00 | 420.00 | 420.00 | 5.00% | 55,560 |
| Sep 3, 2025 | 400.00 | 410.00 | 390.00 | 400.00 | 400.00 | - | 126,157 |
| Sep 2, 2025 | 400.00 | 410.00 | 391.00 | 400.00 | 400.00 | - | 76,894 |
| Sep 1, 2025 | 386.50 | 405.00 | 380.00 | 400.00 | 400.00 | 3.90% | 90,559 |
| Aug 29, 2025 | 374.62 | 390.00 | 365.00 | 385.00 | 385.00 | 2.67% | 50,910 |
| Aug 28, 2025 | 371.00 | 384.00 | 367.00 | 375.00 | 375.00 | - | 15,406 |
| Aug 27, 2025 | 380.00 | 392.00 | 360.00 | 375.00 | 375.00 | 4.17% | 154,703 |
| Aug 26, 2025 | 365.00 | 375.00 | 350.00 | 360.00 | 360.00 | -0.69% | 12,053 |
| Aug 22, 2025 | 365.00 | 375.00 | 356.50 | 362.50 | 362.50 | -1.36% | 13,197 |