Tracsis plc (AIM:TRCS)
London · Delayed Price · Currency is GBP · Price in GBX 345.00
0.00 (0.00%)
May 5, 2026, 4:23 PM GMT
Tracsis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 330.00 | 350.00 | 320.00 | 345.00 | 345.00 | 4.55% | 62,956 |
| Apr 30, 2026 | 330.00 | 340.00 | 320.00 | 330.00 | 330.00 | - | 51,539 |
| Apr 29, 2026 | 322.50 | 337.50 | 320.00 | 330.00 | 330.00 | 2.33% | 61,390 |
| Apr 28, 2026 | 322.50 | 330.00 | 315.00 | 322.50 | 322.50 | - | 97,159 |
| Apr 27, 2026 | 322.50 | 330.00 | 315.00 | 322.50 | 322.50 | - | 70,632 |
| Apr 24, 2026 | 322.50 | 330.00 | 315.00 | 322.50 | 322.50 | - | 82,067 |
| Apr 23, 2026 | 322.50 | 325.00 | 315.50 | 322.50 | 322.50 | - | 214,892 |
| Apr 22, 2026 | 322.50 | 330.00 | 315.00 | 322.50 | 322.50 | - | 46,285 |
| Apr 21, 2026 | 322.50 | 330.00 | 315.00 | 322.50 | 322.50 | - | 69,390 |
| Apr 20, 2026 | 320.00 | 330.00 | 310.00 | 322.50 | 322.50 | 0.78% | 45,153 |
| Apr 17, 2026 | 320.00 | 330.00 | 310.00 | 320.00 | 320.00 | - | 64,950 |
| Apr 16, 2026 | 320.00 | 320.00 | 316.10 | 320.00 | 320.00 | - | 19,225 |
| Apr 15, 2026 | 320.00 | 330.00 | 310.00 | 320.00 | 320.00 | -1.54% | 39,807 |
| Apr 14, 2026 | 320.00 | 330.00 | 310.00 | 325.00 | 325.00 | 1.56% | 24,266 |
| Apr 13, 2026 | 320.00 | 330.00 | 310.00 | 320.00 | 320.00 | - | 27,019 |
| Apr 10, 2026 | 320.00 | 330.00 | 310.00 | 320.00 | 320.00 | - | 8,887 |
| Apr 9, 2026 | 320.00 | 330.00 | 310.00 | 320.00 | 320.00 | - | 21,528 |
| Apr 8, 2026 | 310.00 | 327.00 | 300.00 | 320.00 | 320.00 | 3.23% | 225,323 |
| Apr 7, 2026 | 310.00 | 320.00 | 300.00 | 310.00 | 310.00 | - | 82,141 |
| Apr 2, 2026 | 314.00 | 320.00 | 306.60 | 310.00 | 310.00 | 0.81% | 49,887 |
| Apr 1, 2026 | 307.50 | 315.00 | 300.00 | 307.50 | 307.50 | 2.50% | 141,659 |
| Mar 31, 2026 | 310.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | 50,548 |
| Mar 30, 2026 | 290.00 | 310.00 | 290.00 | 300.00 | 300.00 | - | 72,160 |
| Mar 27, 2026 | 300.00 | 310.00 | 290.00 | 300.00 | 300.00 | - | 59,769 |
| Mar 26, 2026 | 300.00 | 310.00 | 290.00 | 300.00 | 300.00 | - | 79,987 |
| Mar 25, 2026 | 300.00 | 310.00 | 290.00 | 300.00 | 300.00 | - | 84,911 |
| Mar 24, 2026 | 290.00 | 308.00 | 290.00 | 300.00 | 300.00 | 3.45% | 167,592 |
| Mar 23, 2026 | 290.00 | 300.00 | 280.00 | 290.00 | 290.00 | - | 114,168 |
| Mar 20, 2026 | 290.00 | 300.00 | 280.00 | 290.00 | 290.00 | - | 107,941 |
| Mar 19, 2026 | 297.50 | 300.00 | 280.00 | 290.00 | 290.00 | -2.52% | 136,458 |
| Mar 18, 2026 | 300.00 | 305.00 | 292.50 | 297.50 | 297.50 | -0.83% | 131,221 |
| Mar 17, 2026 | 310.00 | 320.00 | 295.00 | 300.00 | 300.00 | -3.23% | 193,391 |
| Mar 16, 2026 | 300.00 | 315.00 | 300.00 | 310.00 | 310.00 | 3.33% | 90,091 |
| Mar 13, 2026 | 310.00 | 310.00 | 295.00 | 300.00 | 300.00 | -3.23% | 70,932 |
| Mar 12, 2026 | 310.00 | 320.00 | 300.00 | 310.00 | 310.00 | - | 180,962 |
| Mar 11, 2026 | 312.50 | 320.00 | 300.00 | 310.00 | 310.00 | -0.80% | 44,552 |
| Mar 10, 2026 | 315.00 | 335.00 | 306.50 | 312.50 | 312.50 | -0.79% | 177,275 |
| Mar 9, 2026 | 325.00 | 330.00 | 306.50 | 315.00 | 315.00 | -3.08% | 351,666 |
| Mar 6, 2026 | 330.00 | 335.00 | 320.00 | 325.00 | 325.00 | -1.52% | 376,576 |
| Mar 5, 2026 | 340.00 | 341.00 | 323.00 | 330.00 | 330.00 | -2.94% | 57,306 |
| Mar 4, 2026 | 340.00 | 350.00 | 330.00 | 340.00 | 340.00 | - | 148,477 |
| Mar 3, 2026 | 360.00 | 370.00 | 333.00 | 340.00 | 340.00 | -5.56% | 133,812 |
| Mar 2, 2026 | 370.00 | 380.00 | 350.00 | 360.00 | 360.00 | -2.70% | 82,709 |
| Feb 27, 2026 | 370.00 | 380.00 | 360.00 | 370.00 | 370.00 | 1.37% | 44,691 |
| Feb 26, 2026 | 355.00 | 380.00 | 355.75 | 365.00 | 365.00 | 2.82% | 68,496 |
| Feb 25, 2026 | 330.00 | 360.00 | 333.00 | 355.00 | 355.00 | 10.94% | 223,780 |
| Feb 24, 2026 | 320.00 | 330.00 | 310.00 | 320.00 | 320.00 | - | 151,193 |
| Feb 23, 2026 | 320.00 | 330.00 | 310.00 | 320.00 | 320.00 | - | 34,472 |
| Feb 20, 2026 | 320.00 | 330.00 | 312.00 | 320.00 | 320.00 | - | 30,757 |
| Feb 19, 2026 | 320.00 | 320.00 | 311.00 | 320.00 | 320.00 | - | 80,193 |