Tracsis plc (AIM:TRCS)
London · Delayed Price · Currency is GBP · Price in GBX 415.50
-7.00 (-1.66%)
Sep 9, 2025, 2:39 PM GMT+1
Tracsis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 365.00 | 370.00 | 360.00 | 367.50 | 367.50 | -0.68% | 15,134 |
| Aug 20, 2025 | 360.00 | 375.00 | 360.00 | 370.00 | 370.00 | 0.68% | 16,717 |
| Aug 19, 2025 | 368.50 | 372.00 | 365.00 | 367.50 | 367.50 | 0.68% | 27,983 |
| Aug 18, 2025 | 347.50 | 370.00 | 345.00 | 365.00 | 365.00 | 3.55% | 18,992 |
| Aug 15, 2025 | 361.00 | 370.00 | 347.50 | 352.50 | 352.50 | -3.42% | 13,925 |
| Aug 14, 2025 | 345.00 | 368.00 | 340.00 | 365.00 | 365.00 | 4.29% | 95,559 |
| Aug 13, 2025 | 354.00 | 360.40 | 350.00 | 350.00 | 350.00 | -2.78% | 205,343 |
| Aug 12, 2025 | 370.00 | 370.00 | 350.00 | 360.00 | 360.00 | -1.37% | 42,346 |
| Aug 11, 2025 | 360.00 | 380.00 | 360.00 | 365.00 | 365.00 | -3.31% | 19,141 |
| Aug 8, 2025 | 392.00 | 400.00 | 365.00 | 377.50 | 377.50 | -3.21% | 30,395 |
| Aug 7, 2025 | 374.00 | 394.90 | 365.00 | 390.00 | 390.00 | 6.12% | 38,068 |
| Aug 6, 2025 | 358.00 | 375.00 | 347.00 | 367.50 | 367.50 | 5.00% | 36,425 |
| Aug 5, 2025 | 343.00 | 360.00 | 340.00 | 350.00 | 350.00 | -4.11% | 130,130 |
| Aug 4, 2025 | 364.00 | 370.00 | 340.00 | 365.00 | 365.00 | - | 43,073 |
| Aug 1, 2025 | 372.00 | 390.00 | 360.00 | 365.00 | 365.00 | -3.95% | 26,360 |
| Jul 31, 2025 | 394.00 | 410.00 | 380.00 | 380.00 | 380.00 | -2.56% | 17,721 |
| Jul 30, 2025 | 403.50 | 420.00 | 390.00 | 390.00 | 390.00 | -3.70% | 8,056 |
| Jul 29, 2025 | 416.00 | 420.00 | 390.00 | 405.00 | 405.00 | -2.41% | 67,196 |
| Jul 28, 2025 | 420.50 | 426.50 | 410.00 | 415.00 | 415.00 | -1.19% | 36,955 |
| Jul 25, 2025 | 421.50 | 430.00 | 410.00 | 420.00 | 420.00 | - | 33,022 |
| Jul 24, 2025 | 421.50 | 429.00 | 410.00 | 420.00 | 420.00 | - | 13,225 |
| Jul 23, 2025 | 420.00 | 430.00 | 400.00 | 420.00 | 420.00 | 2.44% | 57,290 |
| Jul 22, 2025 | 405.00 | 420.00 | 400.00 | 410.00 | 410.00 | -2.38% | 21,068 |
| Jul 21, 2025 | 409.00 | 420.00 | 390.00 | 420.00 | 420.00 | 5.00% | 30,373 |
| Jul 18, 2025 | 400.00 | 410.00 | 390.00 | 400.00 | 400.00 | - | 38,684 |
| Jul 17, 2025 | 396.00 | 410.00 | 394.00 | 400.00 | 400.00 | - | 18,035 |
| Jul 16, 2025 | 410.00 | 410.00 | 390.00 | 400.00 | 400.00 | 2.56% | 11,587 |
| Jul 15, 2025 | 392.80 | 405.00 | 370.00 | 390.00 | 390.00 | -0.76% | 77,005 |
| Jul 14, 2025 | 391.00 | 410.00 | 380.00 | 393.00 | 393.00 | 0.77% | 56,238 |
| Jul 11, 2025 | 406.50 | 410.00 | 390.00 | 390.00 | 390.00 | -3.70% | 47,408 |
| Jul 10, 2025 | 413.25 | 430.00 | 400.00 | 405.00 | 405.00 | -3.57% | 56,304 |
| Jul 9, 2025 | 417.00 | 450.00 | 410.00 | 420.00 | 420.00 | 2.44% | 35,560 |
| Jul 8, 2025 | 409.00 | 430.00 | 400.00 | 410.00 | 410.00 | 0.61% | 94,100 |
| Jul 7, 2025 | 430.00 | 430.00 | 400.00 | 407.50 | 407.50 | -1.81% | 53,523 |
| Jul 4, 2025 | 414.00 | 424.00 | 400.00 | 415.00 | 415.00 | 1.22% | 67,064 |
| Jul 3, 2025 | 420.10 | 430.00 | 401.10 | 410.00 | 410.00 | -3.53% | 37,179 |
| Jul 2, 2025 | 433.65 | 440.00 | 420.00 | 425.00 | 425.00 | -3.41% | 33,278 |
| Jul 1, 2025 | 447.50 | 455.00 | 430.00 | 440.00 | 440.00 | -2.22% | 64,147 |
| Jun 30, 2025 | 448.50 | 460.00 | 430.00 | 450.00 | 450.00 | 2.27% | 20,696 |