Tracsis plc (AIM:TRCS)
London · Delayed Price · Currency is GBP · Price in GBX 317.50
-7.50 (-2.31%)
Sep 24, 2026, 5:05 PM GMT
Tracsis Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 342.50 | 350.00 | 325.00 | 332.50 | 332.50 | -2.92% | 60,699 |
| Aug 4, 2026 | 342.50 | 344.50 | 335.00 | 342.50 | 342.50 | - | 34,107 |
| Aug 3, 2026 | 342.50 | 355.00 | 335.00 | 342.50 | 342.50 | - | 212,599 |
| Jul 31, 2026 | 355.00 | 360.00 | 340.10 | 342.50 | 342.50 | -3.52% | 77,566 |
| Jul 30, 2026 | 355.00 | 355.00 | 350.00 | 355.00 | 355.00 | - | 21,766 |
| Jul 29, 2026 | 335.00 | 360.00 | 334.00 | 355.00 | 355.00 | 6.77% | 229,852 |
| Jul 28, 2026 | 332.50 | 340.00 | 325.00 | 332.50 | 332.50 | - | 14,286 |
| Jul 27, 2026 | 325.00 | 337.50 | 320.00 | 332.50 | 332.50 | -8.65% | 50,146 |
| 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 | 325.00 | 330.00 | 320.00 | 325.00 | 325.00 | - | 40,237 |
| 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 |