Tracsis plc (AIM:TRCS)
London · Delayed Price · Currency is GBP · Price in GBX 355.00
0.00 (0.00%)
May 22, 2026, 5:19 PM GMT
Tracsis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 355.00 | 360.00 | 350.25 | 355.00 | 355.00 | 0.37% | 25,870 |
| May 13, 2026 | 355.00 | 360.00 | 350.00 | 355.00 | 353.70 | - | 23,889 |
| May 12, 2026 | 355.00 | 359.96 | 354.50 | 355.00 | 353.70 | - | 22,137 |
| May 11, 2026 | 355.00 | 360.00 | 350.00 | 355.00 | 353.70 | - | 146,662 |
| May 8, 2026 | 355.00 | 360.00 | 351.50 | 355.00 | 353.70 | - | 24,230 |
| May 7, 2026 | 355.00 | 360.00 | 350.00 | 355.00 | 353.70 | - | 167,317 |
| May 6, 2026 | 345.00 | 360.00 | 346.50 | 355.00 | 353.70 | 2.90% | 101,710 |
| May 5, 2026 | 345.00 | 350.00 | 340.00 | 345.00 | 343.74 | - | 89,922 |
| May 1, 2026 | 330.00 | 350.00 | 320.00 | 345.00 | 343.74 | 4.55% | 62,956 |
| Apr 30, 2026 | 330.00 | 340.00 | 320.00 | 330.00 | 328.79 | - | 51,539 |
| Apr 29, 2026 | 322.50 | 337.50 | 320.00 | 330.00 | 328.79 | 2.33% | 61,390 |
| Apr 28, 2026 | 322.50 | 330.00 | 315.00 | 322.50 | 321.32 | - | 97,159 |
| Apr 27, 2026 | 322.50 | 330.00 | 315.00 | 322.50 | 321.32 | - | 70,632 |
| Apr 24, 2026 | 322.50 | 330.00 | 315.00 | 322.50 | 321.32 | - | 82,067 |
| Apr 23, 2026 | 322.50 | 325.00 | 315.50 | 322.50 | 321.32 | - | 214,892 |
| Apr 22, 2026 | 322.50 | 330.00 | 315.00 | 322.50 | 321.32 | - | 46,285 |
| Apr 21, 2026 | 322.50 | 330.00 | 315.00 | 322.50 | 321.32 | - | 69,390 |
| Apr 20, 2026 | 320.00 | 330.00 | 310.00 | 322.50 | 321.32 | 0.78% | 45,153 |
| Apr 17, 2026 | 320.00 | 330.00 | 310.00 | 320.00 | 318.83 | - | 64,950 |
| Apr 16, 2026 | 320.00 | 320.00 | 316.10 | 320.00 | 318.83 | - | 19,225 |
| Apr 15, 2026 | 320.00 | 330.00 | 310.00 | 320.00 | 318.83 | -1.54% | 49,807 |
| Apr 14, 2026 | 320.00 | 330.00 | 310.00 | 325.00 | 323.81 | 1.56% | 24,266 |
| Apr 13, 2026 | 320.00 | 330.00 | 310.00 | 320.00 | 318.83 | - | 27,019 |
| Apr 10, 2026 | 320.00 | 330.00 | 310.00 | 320.00 | 318.83 | - | 8,887 |
| Apr 9, 2026 | 320.00 | 330.00 | 310.00 | 320.00 | 318.83 | - | 21,528 |
| Apr 8, 2026 | 310.00 | 327.00 | 300.00 | 320.00 | 318.83 | 3.23% | 225,323 |
| Apr 7, 2026 | 310.00 | 320.00 | 300.00 | 310.00 | 308.86 | - | 82,141 |
| Apr 2, 2026 | 310.00 | 320.00 | 306.60 | 310.00 | 308.86 | 0.81% | 49,887 |
| Apr 1, 2026 | 307.50 | 315.00 | 300.00 | 307.50 | 306.37 | 2.50% | 141,659 |
| Mar 31, 2026 | 300.00 | 315.00 | 290.00 | 300.00 | 298.90 | - | 793,047 |
| Mar 30, 2026 | 300.00 | 310.00 | 290.00 | 300.00 | 298.90 | - | 72,161 |
| Mar 27, 2026 | 300.00 | 310.00 | 290.00 | 300.00 | 298.90 | - | 59,769 |
| Mar 26, 2026 | 300.00 | 310.00 | 290.00 | 300.00 | 298.90 | - | 79,987 |
| Mar 25, 2026 | 300.00 | 310.00 | 290.00 | 300.00 | 298.90 | - | 84,911 |
| Mar 24, 2026 | 290.00 | 308.00 | 290.00 | 300.00 | 298.90 | 3.45% | 167,592 |
| Mar 23, 2026 | 290.00 | 300.00 | 280.00 | 290.00 | 288.94 | - | 114,168 |
| Mar 20, 2026 | 290.00 | 300.00 | 280.00 | 290.00 | 288.94 | - | 107,941 |
| Mar 19, 2026 | 297.50 | 300.00 | 280.00 | 290.00 | 288.94 | -2.52% | 136,458 |
| Mar 18, 2026 | 300.00 | 305.00 | 292.50 | 297.50 | 296.41 | -0.83% | 131,221 |
| Mar 17, 2026 | 310.00 | 320.00 | 295.00 | 300.00 | 298.90 | -3.23% | 193,391 |
| Mar 16, 2026 | 300.00 | 315.00 | 300.00 | 310.00 | 308.86 | 3.33% | 90,091 |
| Mar 13, 2026 | 310.00 | 310.00 | 295.00 | 300.00 | 298.90 | -3.23% | 70,932 |
| Mar 12, 2026 | 310.00 | 320.00 | 300.00 | 310.00 | 308.86 | - | 180,962 |
| Mar 11, 2026 | 312.50 | 320.00 | 300.00 | 310.00 | 308.86 | -0.80% | 44,552 |