Tracsis plc (AIM:TRCS)
London · Delayed Price · Currency is GBP · Price in GBX 302.50
+17.50 (6.14%)
Jan 22, 2026, 5:08 PM GMT
Tracsis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 286.40 | 296.40 | 283.00 | 296.40 | - | 4.00% | 23,429 |
| Jan 21, 2026 | 287.50 | 295.00 | 280.00 | 285.00 | 285.00 | -1.72% | 29,020 |
| Jan 20, 2026 | 295.00 | 298.00 | 285.50 | 290.00 | 290.00 | -1.69% | 58,281 |
| Jan 19, 2026 | 300.00 | 310.00 | 290.00 | 295.00 | 295.00 | -1.67% | 44,626 |
| Jan 16, 2026 | 290.00 | 310.00 | 289.60 | 300.00 | 300.00 | 3.45% | 137,090 |
| Jan 15, 2026 | 290.00 | 300.00 | 280.00 | 290.00 | 290.00 | - | 96,334 |
| Jan 14, 2026 | 284.00 | 298.00 | 284.00 | 290.00 | 290.00 | -1.69% | 66,883 |
| Jan 13, 2026 | 302.50 | 310.00 | 282.50 | 295.00 | 295.00 | -2.48% | 95,803 |
| Jan 12, 2026 | 302.50 | 310.00 | 295.00 | 302.50 | 302.50 | - | 35,667 |
| Jan 9, 2026 | 307.50 | 315.00 | 295.00 | 302.50 | 302.50 | -1.63% | 46,696 |
| Jan 8, 2026 | 305.00 | 312.00 | 300.00 | 307.50 | 307.50 | 4.24% | 183,827 |
| Jan 7, 2026 | 305.00 | 310.00 | 295.00 | 295.00 | 295.00 | -3.28% | 49,471 |
| Jan 6, 2026 | 300.00 | 310.00 | 290.00 | 305.00 | 305.00 | 1.67% | 80,169 |
| Jan 5, 2026 | 307.50 | 315.00 | 290.00 | 300.00 | 300.00 | -3.23% | 18,803 |
| Jan 2, 2026 | 302.50 | 314.90 | 295.00 | 310.00 | 310.00 | 2.48% | 47,111 |
| 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 |