Tracsis plc (AIM:TRCS)
London · Delayed Price · Currency is GBP · Price in GBX 313.35
-1.65 (-0.52%)
Oct 15, 2026, 1:21 PM GMT
Tracsis Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 317.00 | 317.00 | 312.00 | 313.35 | 313.35 | -0.52% | 20,285 |
| Oct 14, 2026 | 320.12 | 330.00 | 310.00 | 315.00 | 315.00 | -3.08% | 51,280 |
| Oct 13, 2026 | 325.00 | 328.84 | 320.00 | 325.00 | 325.00 | - | 17,522 |
| Oct 12, 2026 | 320.00 | 324.00 | 324.00 | 325.00 | 325.00 | - | 25,554 |
| Oct 9, 2026 | 320.00 | 330.00 | 320.00 | 325.00 | 325.00 | - | 24,264 |
| Oct 8, 2026 | 320.32 | 335.00 | 320.00 | 325.00 | 325.00 | -0.76% | 17,809 |
| Oct 7, 2026 | 327.50 | 335.00 | 320.00 | 327.50 | 327.50 | - | 19,394 |
| Oct 6, 2026 | 321.00 | 327.23 | 320.00 | 327.50 | 327.50 | - | 16,303 |
| Oct 5, 2026 | 332.50 | 335.00 | 320.00 | 327.50 | 327.50 | -1.50% | 30,346 |
| Oct 2, 2026 | 332.50 | 340.00 | 325.00 | 332.50 | 332.50 | - | 20,245 |
| Oct 1, 2026 | 326.00 | 326.00 | 326.00 | 332.50 | 332.50 | 2.31% | 84,519 |
| Sep 30, 2026 | 327.50 | 330.00 | 320.00 | 325.00 | 325.00 | - | 23,248 |
| Sep 29, 2026 | 320.00 | 330.00 | 310.10 | 325.00 | 325.00 | 3.17% | 137,764 |
| Sep 28, 2026 | 310.00 | 320.00 | 310.00 | 315.00 | 315.00 | - | 41,549 |
| Sep 25, 2026 | 317.50 | 320.00 | 315.00 | 315.00 | 315.00 | -0.79% | 22,886 |
| Sep 24, 2026 | 322.99 | 325.00 | 315.00 | 317.50 | 317.50 | -2.31% | 34,215 |
| Sep 23, 2026 | 320.00 | 332.00 | 325.00 | 325.00 | 325.00 | - | 37,589 |
| Sep 22, 2026 | 335.00 | 335.00 | 320.00 | 325.00 | 325.00 | -2.26% | 69,762 |
| Sep 21, 2026 | 340.00 | 345.00 | 330.00 | 332.50 | 332.50 | -2.21% | 53,174 |
| Sep 18, 2026 | 342.50 | 345.00 | 340.00 | 340.00 | 340.00 | -0.73% | 32,102 |
| Sep 17, 2026 | 353.00 | 355.00 | 345.00 | 342.50 | 342.50 | -2.84% | 26,798 |
| Sep 16, 2026 | 366.00 | 370.00 | 350.00 | 352.50 | 352.50 | -4.08% | 34,673 |
| Sep 15, 2026 | 360.00 | 375.00 | 360.00 | 367.50 | 367.50 | 0.68% | 56,874 |
| Sep 14, 2026 | 370.00 | 370.00 | 360.00 | 365.00 | 365.00 | - | 38,074 |
| Sep 11, 2026 | 350.00 | 370.00 | 345.00 | 365.00 | 365.00 | 4.29% | 57,109 |
| Sep 10, 2026 | 350.00 | 354.50 | 345.00 | 350.00 | 350.00 | - | 50,144 |
| Sep 9, 2026 | 350.00 | 355.00 | 345.00 | 350.00 | 350.00 | - | 56,401 |
| Sep 8, 2026 | 350.00 | 355.00 | 345.00 | 350.00 | 350.00 | - | 72,963 |
| Sep 7, 2026 | 355.00 | 360.00 | 347.50 | 350.00 | 350.00 | -1.41% | 54,340 |
| Sep 4, 2026 | 360.00 | 360.00 | 350.00 | 355.00 | 355.00 | - | 8,567 |
| Sep 3, 2026 | 355.00 | 360.00 | 350.00 | 355.00 | 355.00 | - | 95,742 |
| Sep 2, 2026 | 358.75 | 360.00 | 350.00 | 355.00 | 355.00 | - | 85,771 |
| Sep 1, 2026 | 350.00 | 359.40 | 330.00 | 355.00 | 355.00 | 4.41% | 51,146 |
| Aug 28, 2026 | 340.00 | 350.00 | 341.00 | 340.00 | 340.00 | - | 42,175 |
| Aug 27, 2026 | 340.00 | 350.00 | 330.00 | 340.00 | 340.00 | - | 56,466 |
| Aug 26, 2026 | 335.00 | 350.00 | 330.00 | 340.00 | 340.00 | 1.49% | 47,478 |
| Aug 25, 2026 | 335.00 | 338.50 | 331.00 | 335.00 | 335.00 | -1.47% | 36,402 |
| Aug 24, 2026 | 322.50 | 350.00 | 329.20 | 340.00 | 340.00 | 6.25% | 108,196 |
| Aug 21, 2026 | 320.00 | 325.00 | 315.00 | 320.00 | 320.00 | - | 24,727 |
| Aug 20, 2026 | 320.00 | 325.00 | 315.00 | 320.00 | 320.00 | 1.59% | 12,180 |
| Aug 19, 2026 | 322.50 | 330.00 | 315.00 | 315.00 | 315.00 | -2.33% | 55,163 |
| Aug 18, 2026 | 330.00 | 335.00 | 320.20 | 322.50 | 322.50 | -2.27% | 39,999 |
| Aug 17, 2026 | 327.50 | 335.00 | 320.00 | 330.00 | 330.00 | -1.49% | 34,188 |
| Aug 14, 2026 | 327.50 | 335.00 | 320.00 | 335.00 | 335.00 | 2.29% | 16,055 |
| Aug 13, 2026 | 327.50 | 335.00 | 320.00 | 327.50 | 327.50 | - | 4,297 |
| Aug 12, 2026 | 327.50 | 334.30 | 320.00 | 327.50 | 327.50 | - | 63,533 |
| Aug 11, 2026 | 320.00 | 332.80 | 315.00 | 327.50 | 327.50 | 2.34% | 55,350 |
| Aug 10, 2026 | 310.00 | 325.00 | 310.00 | 320.00 | 320.00 | 3.23% | 51,126 |
| Aug 7, 2026 | 322.50 | 325.00 | 306.00 | 310.00 | 310.00 | -3.88% | 67,786 |
| Aug 6, 2026 | 332.50 | 340.00 | 320.00 | 322.50 | 322.50 | -3.01% | 23,777 |