Tracsis plc (AIM:TRCS)
London · Delayed Price · Currency is GBP · Price in GBX 364.00
+39.00 (12.00%)
Jul 24, 2026, 4:40 PM GMT
Tracsis Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 325.00 | 364.00 | 320.00 | 364.00 | 364.00 | 12.00% | 46,488 |
| Jul 23, 2026 | 325.00 | 330.00 | 324.00 | 325.00 | 325.00 | - | 65,409 |
| Jul 22, 2026 | 325.00 | 330.00 | 320.00 | 325.00 | 325.00 | - | 77,279 |
| Jul 21, 2026 | 324.00 | 330.00 | 320.00 | 325.00 | 325.00 | - | 40,236 |
| Jul 20, 2026 | 325.00 | 330.00 | 320.00 | 325.00 | 325.00 | - | 32,781 |
| Jul 17, 2026 | 325.00 | 330.00 | 320.00 | 325.00 | 325.00 | 0.93% | 17,078 |
| Jul 16, 2026 | 325.00 | 322.00 | 320.00 | 322.00 | 322.00 | -0.92% | 30,370 |
| Jul 15, 2026 | 325.00 | 330.00 | 320.00 | 325.00 | 325.00 | 0.93% | 7,777 |
| Jul 14, 2026 | 325.00 | 329.49 | 320.00 | 322.00 | 322.00 | -0.92% | 36,464 |
| Jul 13, 2026 | 325.00 | 330.00 | 320.00 | 325.00 | 325.00 | - | 110,297 |
| Jul 10, 2026 | 325.00 | 330.00 | 320.00 | 325.00 | 325.00 | - | 7,809 |
| Jul 9, 2026 | 325.00 | 328.00 | 320.00 | 325.00 | 325.00 | -1.52% | 17,402 |
| Jul 8, 2026 | 330.00 | 340.00 | 320.00 | 330.00 | 330.00 | - | 39,249 |
| Jul 7, 2026 | 330.00 | 340.00 | 320.00 | 330.00 | 330.00 | - | 32,645 |
| Jul 6, 2026 | 330.00 | 340.00 | 320.00 | 330.00 | 330.00 | - | 34,213 |
| Jul 3, 2026 | 330.00 | 340.00 | 320.00 | 330.00 | 330.00 | - | 69,845 |
| Jul 2, 2026 | 330.00 | 340.00 | 320.00 | 330.00 | 330.00 | - | 13,165 |
| Jul 1, 2026 | 320.00 | 330.00 | 315.00 | 330.00 | 330.00 | 3.13% | 23,974 |
| Jun 30, 2026 | 320.00 | 330.00 | 315.00 | 320.00 | 320.00 | - | 52,447 |
| Jun 29, 2026 | 312.50 | 325.00 | 310.00 | 320.00 | 320.00 | 2.40% | 19,228 |
| Jun 26, 2026 | 302.50 | 319.00 | 300.00 | 312.50 | 312.50 | 4.17% | 67,617 |
| Jun 25, 2026 | 305.00 | 310.00 | 290.00 | 300.00 | 300.00 | -1.64% | 43,360 |
| Jun 24, 2026 | 312.50 | 314.00 | 300.00 | 305.00 | 305.00 | -2.40% | 16,949 |
| Jun 23, 2026 | 320.00 | 321.80 | 305.00 | 312.50 | 312.50 | -1.73% | 21,610 |
| Jun 22, 2026 | 325.00 | 324.50 | 313.50 | 318.00 | 318.00 | -2.15% | 36,473 |
| Jun 19, 2026 | 325.00 | 330.00 | 320.00 | 325.00 | 325.00 | - | 20,361 |
| Jun 18, 2026 | 335.00 | 333.49 | 320.00 | 325.00 | 325.00 | -2.99% | 46,360 |
| Jun 17, 2026 | 335.00 | 340.00 | 331.00 | 335.00 | 335.00 | - | 30,816 |
| Jun 16, 2026 | 334.40 | 340.00 | 330.00 | 335.00 | 335.00 | - | 37,977 |
| Jun 15, 2026 | 332.50 | 340.00 | 330.00 | 335.00 | 335.00 | 0.75% | 55,593 |
| Jun 12, 2026 | 330.00 | 340.00 | 323.79 | 332.50 | 332.50 | 0.76% | 15,473 |
| Jun 11, 2026 | 320.00 | 333.00 | 320.00 | 330.00 | 330.00 | 1.54% | 44,739 |
| Jun 10, 2026 | 325.00 | 330.00 | 316.58 | 325.00 | 325.00 | - | 53,116 |
| Jun 9, 2026 | 330.00 | 330.00 | 317.00 | 325.00 | 325.00 | -1.52% | 41,570 |
| Jun 8, 2026 | 338.00 | 338.00 | 338.00 | 330.00 | 330.00 | -1.49% | 61,539 |
| Jun 5, 2026 | 345.00 | 346.00 | 330.50 | 335.00 | 335.00 | -1.47% | 282,548 |
| Jun 4, 2026 | 347.50 | 353.00 | 340.00 | 340.00 | 340.00 | -2.30% | 124,916 |
| Jun 3, 2026 | 355.00 | 360.00 | 340.00 | 348.00 | 348.00 | -1.97% | 63,205 |
| Jun 2, 2026 | 355.00 | 360.00 | 350.00 | 355.00 | 355.00 | - | 23,491 |
| Jun 1, 2026 | 360.00 | 360.00 | 350.00 | 355.00 | 355.00 | - | 317,287 |
| May 29, 2026 | 355.00 | 360.00 | 350.00 | 355.00 | 355.00 | - | 23,087 |
| May 28, 2026 | 355.00 | 360.00 | 350.00 | 355.00 | 355.00 | - | 38,008 |
| May 27, 2026 | 353.65 | 360.00 | 350.00 | 355.00 | 355.00 | - | 71,890 |
| May 26, 2026 | 355.00 | 360.00 | 350.00 | 355.00 | 355.00 | - | 61,262 |
| May 22, 2026 | 355.00 | 359.50 | 350.00 | 355.00 | 355.00 | - | 298,562 |
| May 21, 2026 | 355.00 | 355.50 | 352.60 | 355.00 | 355.00 | - | 37,532 |
| May 20, 2026 | 355.00 | 355.00 | 350.00 | 355.00 | 355.00 | - | 93,952 |
| May 19, 2026 | 355.00 | 360.00 | 350.00 | 355.00 | 355.00 | -0.84% | 392,816 |
| May 18, 2026 | 355.00 | 360.00 | 350.00 | 358.00 | 358.00 | -0.56% | 269,166 |
| May 15, 2026 | 355.00 | 360.00 | 350.00 | 360.00 | 360.00 | 1.41% | 427,688 |