1. Share Prices

  2. Trakm8 Holdings PLC (TRAK)

4.75p+0.00 (+0.00%)17 Jan 2025, 14:17
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Trakm8 Holdings PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jan 17, 20254.75p4.92p4.60p4.75p47,363
Jan 8, 20254.75p4.60p4.60p4.75p12,904
Jan 7, 20254.75p4.60p4.60p4.75p132
Jan 6, 20254.75p4.99p4.99p4.75p20
Dec 31, 20244.75p4.60p4.60p4.75p3,858
Dec 24, 20244.75p5.00p5.00p4.75p50,000
Dec 23, 20244.75p4.51p4.51p4.75p3,630
Dec 20, 20244.75p4.92p4.50p4.75p222,298
Dec 18, 20244.75p4.65p4.51p4.75p687
Dec 16, 20244.75p4.72p4.50p4.75p33,660
Dec 11, 20244.75p4.72p4.72p4.75p266
Dec 10, 20244.75p4.92p4.92p4.75p20,233
Dec 9, 20244.75p4.51p4.50p4.75p60,095
Dec 6, 20245.00p4.75p4.55p4.75p40,106
Dec 5, 20245.00p5.00p4.00p5.00p195,115
Dec 4, 20246.25p5.95p5.55p5.75p77,460
Dec 3, 20246.50p6.20p5.25p6.25p123,330
Dec 2, 20246.50p6.88p6.88p6.50p7,000
Nov 29, 20246.50p6.02p6.02p6.50p864
Nov 28, 20246.50p6.02p6.02p6.50p352
Nov 25, 20246.50p6.02p6.00p6.50p571
Nov 22, 20246.50p6.97p6.97p6.50p140
Nov 21, 20246.50p6.88p6.02p6.50p1,974
Nov 19, 20246.50p6.05p6.05p6.50p33,061
Nov 15, 20246.50p6.54p6.20p6.50p624,560
Nov 13, 20246.50p6.20p6.20p6.50p96
Nov 12, 20246.50p6.97p6.97p6.50p502
Nov 7, 20246.50p7.00p6.04p6.50p30,537
Nov 6, 20246.50p7.00p6.97p6.50p17,619
Nov 4, 20246.50p6.04p6.04p6.50p908
Nov 1, 20247.00p6.97p6.00p6.50p106,587
Oct 31, 20247.00p6.00p6.00p7.00p11,174
Oct 30, 20247.00p6.00p6.00p7.00p3,080
Oct 29, 20247.00p6.00p6.00p7.00p2,500
Oct 28, 20247.00p7.40p7.40p7.00p10
Oct 25, 20247.00p6.04p6.04p7.00p400
Oct 23, 20247.00p7.35p6.02p7.00p2,235
Oct 18, 20247.00p7.35p7.35p7.00p96
Oct 16, 20247.00p7.40p7.40p7.00p337
Oct 4, 20246.75p6.03p6.00p6.75p2,310
Oct 3, 20246.75p6.03p6.00p6.75p10,515
Sep 30, 20246.75p7.46p7.46p6.75p3,353
Sep 26, 20246.75p6.14p6.14p6.75p45,840
Sep 24, 20246.75p6.50p6.50p6.75p30,000
Sep 23, 20246.75p6.38p6.38p6.75p184
Sep 20, 20246.75p6.38p6.38p6.75p10,684
Sep 19, 20246.00p7.25p6.40p6.75p134,888
Sep 16, 20247.00p6.12p6.12p7.00p2,611
Sep 9, 20247.00p7.29p6.10p7.00p7,622
Sep 6, 20247.00p6.10p6.10p7.00p85
123
Showing 1 to 50 of 139

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
16 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Big Yellow Group PLC932.007.00
Ferrexpo PLC108.406.90
Aston Martin Lagonda Global Holdings PLC108.606.47
Entain PLC669.606.29
Smiths Group PLC1,862.005.50
Discoverie Group PLC694.004.99
Risers/fallers data from previous trading day.