Tracsis plc (AIM:TRCS)
London · Delayed Price · Currency is GBP · Price in GBX 331.00
-9.00 (-2.65%)
Mar 5, 2026, 11:24 AM GMT
Tracsis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |