Tracsis plc (AIM:TRCS)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 311.27
-3.73 (-1.19%)
Nov 4, 2026, 3:01 PM GMT
Tracsis Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 310.00 | 320.00 | 306.20 | 311.27 | 311.27 | -1.19% | 52,069 |
| Nov 3, 2026 | 325.00 | 330.00 | 310.00 | 315.00 | 315.00 | -3.08% | 57,640 |
| Nov 2, 2026 | 325.00 | 330.00 | 320.00 | 325.00 | 325.00 | - | 28,618 |
| Oct 30, 2026 | 325.00 | 330.00 | 321.50 | 325.00 | 325.00 | - | 25,615 |
| Oct 29, 2026 | 325.00 | 330.00 | 324.20 | 325.00 | 325.00 | - | 178,536 |
| Oct 28, 2026 | 325.00 | 329.50 | 320.00 | 325.00 | 325.00 | 0.78% | 523,947 |
| Oct 27, 2026 | 320.00 | 325.00 | 315.00 | 322.50 | 322.50 | 0.78% | 20,803 |
| Oct 26, 2026 | 315.00 | 325.00 | 315.00 | 320.00 | 320.00 | 1.59% | 47,599 |
| Oct 23, 2026 | 315.00 | 320.00 | 310.00 | 315.00 | 315.00 | - | 22,975 |
| Oct 22, 2026 | 315.00 | 320.00 | 315.00 | 315.00 | 315.00 | -1.56% | 22,823 |
| Oct 21, 2026 | 315.00 | 320.00 | 310.00 | 320.00 | 320.00 | 1.59% | 52,807 |
| Oct 20, 2026 | 315.00 | 320.00 | 313.70 | 315.00 | 315.00 | - | 97,733 |
| Oct 19, 2026 | 315.00 | 320.00 | 310.00 | 315.00 | 315.00 | - | 33,507 |
| Oct 16, 2026 | 315.00 | 320.00 | 312.70 | 315.00 | 315.00 | - | 34,151 |
| Oct 15, 2026 | 315.00 | 317.00 | 312.00 | 315.00 | 315.00 | - | 17,575 |
| Oct 14, 2026 | 325.00 | 330.00 | 310.00 | 315.00 | 315.00 | -3.08% | 51,279 |
| Oct 13, 2026 | 325.00 | 328.80 | 320.00 | 325.00 | 325.00 | - | 17,522 |
| Oct 12, 2026 | 325.00 | 330.00 | 320.00 | 325.00 | 325.00 | - | 25,553 |
| Oct 9, 2026 | 325.00 | 330.00 | 320.00 | 325.00 | 325.00 | - | 24,264 |
| Oct 8, 2026 | 327.50 | 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 | 327.50 | 327.20 | 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 | 325.00 | 340.00 | 320.00 | 332.50 | 332.50 | 2.31% | 84,520 |
| Sep 30, 2026 | 325.00 | 330.00 | 320.00 | 325.00 | 325.00 | - | 23,249 |
| Sep 29, 2026 | 315.00 | 330.00 | 310.10 | 325.00 | 325.00 | 3.17% | 137,765 |
| Sep 28, 2026 | 315.00 | 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 | 322.50 | 325.00 | 315.00 | 317.50 | 317.50 | -2.31% | 35,606 |
| Sep 23, 2026 | 325.00 | 332.00 | 320.00 | 325.00 | 325.00 | - | 37,589 |
| Sep 22, 2026 | 332.50 | 335.00 | 320.00 | 325.00 | 325.00 | -2.26% | 115,062 |
| Sep 21, 2026 | 340.00 | 345.00 | 330.00 | 332.50 | 332.50 | -2.21% | 53,175 |
| Sep 18, 2026 | 342.50 | 345.00 | 340.00 | 340.00 | 340.00 | -0.73% | 32,102 |
| Sep 17, 2026 | 352.50 | 355.00 | 342.70 | 342.50 | 342.50 | -2.84% | 38,438 |
| Sep 16, 2026 | 367.50 | 370.00 | 350.00 | 352.50 | 352.50 | -4.08% | 34,673 |
| Sep 15, 2026 | 365.00 | 375.00 | 360.00 | 367.50 | 367.50 | 0.68% | 56,873 |
| Sep 14, 2026 | 365.00 | 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 | 355.00 | 360.00 | 350.00 | 355.00 | 355.00 | - | 8,566 |
| Sep 3, 2026 | 355.00 | 360.00 | 350.00 | 355.00 | 355.00 | - | 95,742 |
| Sep 2, 2026 | 355.00 | 360.00 | 350.00 | 355.00 | 355.00 | - | 85,771 |
| Sep 1, 2026 | 340.00 | 359.40 | 330.00 | 355.00 | 355.00 | 4.41% | 78,474 |
| 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 |