Tracsis plc (AIM:TRCS)
London · Delayed Price · Currency is GBP · Price in GBX 330.00
-7.50 (-2.22%)
Dec 5, 2025, 4:34 PM GMT+1
Tracsis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 337.50 | 340.00 | 330.00 | 335.00 | 335.00 | -0.74% | 43,870 |
| Dec 4, 2025 | 342.50 | 350.00 | 335.00 | 337.50 | 337.50 | -1.46% | 56,332 |
| Dec 3, 2025 | 347.00 | 350.00 | 335.00 | 342.50 | 342.50 | 0.74% | 12,679 |
| Dec 2, 2025 | 345.00 | 346.00 | 337.80 | 340.00 | 340.00 | -1.45% | 34,588 |
| Dec 1, 2025 | 345.00 | 350.00 | 340.00 | 345.00 | 345.00 | - | 43,074 |
| Nov 28, 2025 | 345.00 | 347.50 | 340.00 | 345.00 | 345.00 | - | 57,958 |
| Nov 27, 2025 | 345.00 | 350.00 | 340.00 | 345.00 | 345.00 | - | 88,218 |
| Nov 26, 2025 | 345.00 | 347.00 | 343.00 | 345.00 | 345.00 | - | 51,791 |
| Nov 25, 2025 | 352.50 | 352.00 | 341.00 | 345.00 | 345.00 | -2.13% | 50,095 |
| Nov 24, 2025 | 340.00 | 359.50 | 335.00 | 352.50 | 352.50 | 3.68% | 47,220 |
| Nov 21, 2025 | 350.00 | 350.00 | 338.00 | 340.00 | 340.00 | -2.86% | 115,699 |
| Nov 20, 2025 | 330.00 | 360.00 | 330.00 | 350.00 | 350.00 | 8.53% | 170,713 |
| Nov 19, 2025 | 315.00 | 330.00 | 310.00 | 322.50 | 322.50 | 4.71% | 64,898 |
| Nov 18, 2025 | 310.00 | 320.00 | 305.00 | 308.00 | 308.00 | -0.65% | 45,927 |
| Nov 17, 2025 | 297.50 | 315.00 | 290.00 | 310.00 | 310.00 | 3.33% | 63,866 |
| Nov 14, 2025 | 297.50 | 307.75 | 293.75 | 300.00 | 300.00 | 0.84% | 41,015 |
| Nov 13, 2025 | 310.00 | 320.00 | 291.65 | 297.50 | 297.50 | -4.03% | 57,848 |
| Nov 12, 2025 | 310.00 | 320.00 | 300.00 | 310.00 | 310.00 | -1.59% | 75,010 |
| Nov 11, 2025 | 317.50 | 321.00 | 306.00 | 315.00 | 315.00 | -0.79% | 30,655 |
| Nov 10, 2025 | 305.00 | 323.50 | 300.00 | 317.50 | 317.50 | 4.10% | 66,065 |
| Nov 7, 2025 | 310.00 | 318.00 | 300.00 | 305.00 | 305.00 | -4.09% | 835,247 |
| Nov 6, 2025 | 317.50 | 320.00 | 305.00 | 318.00 | 318.00 | 0.16% | 34,061 |
| Nov 5, 2025 | 325.00 | 326.00 | 311.12 | 317.50 | 317.50 | -2.31% | 38,724 |
| Nov 4, 2025 | 335.50 | 340.00 | 320.00 | 325.00 | 325.00 | -3.13% | 197,870 |
| Nov 3, 2025 | 345.00 | 350.00 | 331.00 | 335.50 | 335.50 | -2.75% | 45,233 |
| Oct 31, 2025 | 345.00 | 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 | - | 22,473 |
| Oct 22, 2025 | 375.00 | 388.00 | 360.00 | 370.00 | 370.00 | -2.63% | 83,580 |
| Oct 21, 2025 | 380.00 | 383.60 | 371.00 | 380.00 | 380.00 | - | 53,141 |
| Oct 20, 2025 | 380.00 | 390.00 | 370.00 | 380.00 | 380.00 | - | 30,322 |
| Oct 17, 2025 | 375.00 | 390.00 | 360.50 | 380.00 | 380.00 | - | 86,661 |
| 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 | - | 23,414 |
| Oct 13, 2025 | 370.00 | 380.00 | 360.00 | 370.00 | 370.00 | - | 51,285 |
| Oct 10, 2025 | 355.00 | 380.00 | 350.00 | 370.00 | 370.00 | 4.23% | 50,260 |
| 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% | 41,827 |
| Oct 7, 2025 | 391.00 | 398.00 | 380.00 | 380.00 | 380.00 | -2.81% | 63,496 |
| Oct 6, 2025 | 391.00 | 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 | - | 41,192 |
| Oct 1, 2025 | 417.50 | 430.00 | 390.00 | 395.00 | 395.00 | -5.39% | 14,620 |
| Sep 30, 2025 | 427.50 | 434.25 | 405.00 | 417.50 | 417.50 | -2.34% | 45,872 |
| Sep 29, 2025 | 427.50 | 435.00 | 421.00 | 427.50 | 427.50 | - | 139,297 |