Tracsis plc (AIM:TRCS)
London · Delayed Price · Currency is GBP · Price in GBX 300.00
0.00 (0.00%)
At close: Mar 25, 2026
Tracsis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 305.90 | 310.00 | 290.00 | 300.00 | 300.00 | - | 84,910 |
| Mar 24, 2026 | 290.00 | 308.00 | 290.00 | 300.00 | 300.00 | 3.45% | 65,374 |
| Mar 23, 2026 | 290.00 | 300.00 | 280.00 | 290.00 | 290.00 | - | 114,168 |
| Mar 20, 2026 | 290.00 | 300.00 | 280.00 | 290.00 | 290.00 | - | 107,941 |
| Mar 19, 2026 | 297.50 | 300.00 | 280.00 | 290.00 | 290.00 | -2.52% | 136,458 |
| Mar 18, 2026 | 300.00 | 305.00 | 292.50 | 297.50 | 297.50 | -0.83% | 131,221 |
| Mar 17, 2026 | 310.00 | 320.00 | 295.00 | 300.00 | 300.00 | -3.23% | 193,391 |
| Mar 16, 2026 | 300.00 | 315.00 | 300.00 | 310.00 | 310.00 | 3.33% | 90,091 |
| Mar 13, 2026 | 310.00 | 310.00 | 295.00 | 300.00 | 300.00 | -3.23% | 70,932 |
| Mar 12, 2026 | 310.00 | 320.00 | 300.00 | 310.00 | 310.00 | - | 180,962 |
| Mar 11, 2026 | 312.50 | 320.00 | 300.00 | 310.00 | 310.00 | -0.80% | 44,552 |
| Mar 10, 2026 | 315.00 | 335.00 | 306.50 | 312.50 | 312.50 | -0.79% | 177,275 |
| Mar 9, 2026 | 325.00 | 330.00 | 306.50 | 315.00 | 315.00 | -3.08% | 351,666 |
| Mar 6, 2026 | 330.00 | 335.00 | 320.00 | 325.00 | 325.00 | -1.52% | 376,576 |
| Mar 5, 2026 | 340.00 | 341.00 | 323.00 | 330.00 | 330.00 | -2.94% | 57,306 |
| Mar 4, 2026 | 340.00 | 350.00 | 330.00 | 340.00 | 340.00 | - | 148,477 |
| 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 | 330.00 | 360.00 | 333.00 | 355.00 | 355.00 | 10.94% | 223,780 |
| 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 | - | 80,193 |
| 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 | 320.00 | 330.00 | 310.00 | 320.00 | 320.00 | - | 141,274 |
| Feb 10, 2026 | 320.00 | 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 | 345.00 | 372.83 | 335.00 | 365.00 | 363.60 | 5.80% | 157,511 |
| 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 |