Tracsis plc (AIM:TRCS)
London · Delayed Price · Currency is GBP · Price in GBX 302.50
0.00 (0.00%)
Dec 31, 2025, 11:55 AM GMT+1
Tracsis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 302.50 | 305.00 | 295.00 | 302.50 | 302.50 | - | 6,124 |
| Dec 30, 2025 | 312.50 | 310.00 | 295.00 | 302.50 | 302.50 | -3.20% | 40,559 |
| Dec 29, 2025 | 312.50 | 319.85 | 306.50 | 312.50 | 312.50 | - | 12,695 |
| Dec 24, 2025 | 310.00 | 318.50 | 305.00 | 312.50 | 312.50 | 0.81% | 10,346 |
| Dec 23, 2025 | 310.00 | 315.00 | 308.80 | 310.00 | 310.00 | - | 19,786 |
| Dec 22, 2025 | 300.00 | 312.00 | 295.00 | 310.00 | 310.00 | 3.33% | 298,240 |
| Dec 19, 2025 | 300.00 | 305.00 | 295.00 | 300.00 | 300.00 | 1.69% | 18,485 |
| Dec 18, 2025 | 295.00 | 305.00 | 293.00 | 295.00 | 295.00 | 3.51% | 67,994 |
| Dec 17, 2025 | 297.50 | 305.00 | 285.00 | 285.00 | 285.00 | -4.20% | 56,579 |
| Dec 16, 2025 | 297.50 | 305.00 | 290.00 | 297.50 | 297.50 | - | 145,154 |
| Dec 15, 2025 | 305.00 | 310.00 | 290.00 | 297.50 | 297.50 | -2.14% | 109,008 |
| Dec 12, 2025 | 320.00 | 320.00 | 300.00 | 304.00 | 304.00 | -5.00% | 90,592 |
| Dec 11, 2025 | 322.50 | 322.40 | 312.00 | 320.00 | 320.00 | -0.78% | 26,501 |
| Dec 10, 2025 | 327.50 | 330.00 | 320.00 | 322.50 | 322.50 | -1.53% | 87,943 |
| Dec 9, 2025 | 327.50 | 328.50 | 325.00 | 327.50 | 327.50 | -1.06% | 31,309 |
| Dec 8, 2025 | 330.00 | 331.00 | 330.00 | 331.00 | 331.00 | -1.19% | 35,666 |
| 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 |