Shares Magazine
8.85p+0.00 (+0.00%)02 May 2025, 17:15
Trakm8 Holdings PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 8.85p | 8.98p | 8.57p | 8.85p | 616,599 |
| May 1, 2025 | 2.50p | 9.19p | 3.40p | 8.85p | 1,143,261 |
| Apr 29, 2025 | 2.50p | 3.20p | 3.20p | 2.50p | 265 |
| Apr 28, 2025 | 2.50p | 2.80p | 1.72p | 2.50p | 40,782 |
| Apr 24, 2025 | 2.50p | 2.80p | 2.80p | 2.50p | 109 |
| Apr 16, 2025 | 2.50p | 2.85p | 2.85p | 2.50p | 877 |
| Apr 14, 2025 | 2.50p | 2.90p | 2.90p | 2.50p | 517 |
| Apr 11, 2025 | 2.50p | 2.90p | 2.90p | 2.50p | 176 |
| Apr 10, 2025 | 2.50p | 2.90p | 1.75p | 2.50p | 35,224 |
| Apr 4, 2025 | 2.50p | 2.90p | 1.75p | 2.50p | 427 |
| Apr 2, 2025 | 2.50p | 1.90p | 1.90p | 2.50p | 1,579 |
| Mar 31, 2025 | 2.50p | 1.90p | 1.90p | 2.50p | 1,000 |
| Mar 28, 2025 | 2.50p | 2.90p | 1.90p | 2.50p | 2,931 |
| Mar 26, 2025 | 2.75p | 2.50p | 2.00p | 2.50p | 202,129 |
| Mar 25, 2025 | 2.75p | 2.00p | 2.00p | 2.75p | 8,305 |
| Mar 20, 2025 | 2.75p | 3.35p | 2.10p | 2.75p | 26,173 |
| Mar 19, 2025 | 3.50p | 4.00p | 2.03p | 2.75p | 556,494 |
| Mar 17, 2025 | 5.00p | 5.10p | 4.50p | 4.75p | 28,000 |
| Mar 7, 2025 | 5.00p | 4.75p | 4.50p | 5.00p | 95,000 |
| Mar 6, 2025 | 5.00p | 4.75p | 4.65p | 5.00p | 1,690 |
| Mar 5, 2025 | 5.00p | 4.85p | 4.75p | 5.00p | 41,906 |
| Mar 4, 2025 | 4.75p | 5.00p | 4.68p | 4.75p | 23,731 |
| Mar 3, 2025 | 4.75p | 4.97p | 4.97p | 4.75p | 3 |
| Feb 28, 2025 | 4.75p | 5.00p | 4.90p | 4.75p | 49,010 |
| Feb 26, 2025 | 4.75p | 4.97p | 4.97p | 4.75p | 20 |
| Feb 25, 2025 | 4.75p | 4.97p | 4.85p | 4.75p | 10,655 |
| Feb 24, 2025 | 4.50p | 4.85p | 4.85p | 4.75p | 21,980 |
| Feb 20, 2025 | 4.50p | 4.05p | 4.05p | 4.50p | 1,188 |
| Feb 19, 2025 | 4.50p | 4.85p | 4.85p | 4.50p | 515 |
| Feb 18, 2025 | 4.50p | 4.06p | 4.05p | 4.50p | 20,000 |
| Feb 17, 2025 | 4.50p | 4.95p | 4.05p | 4.50p | 6,697 |
| Feb 14, 2025 | 4.50p | 4.88p | 4.88p | 4.50p | 18,100 |
| Feb 12, 2025 | 4.50p | 4.00p | 4.00p | 4.50p | 18,530 |
| Feb 11, 2025 | 4.50p | 4.88p | 4.06p | 4.50p | 367 |
| Feb 10, 2025 | 4.50p | 4.88p | 4.25p | 4.50p | 5,657 |
| Feb 7, 2025 | 4.50p | 4.90p | 4.25p | 4.50p | 5,870 |
| Feb 6, 2025 | 4.50p | 4.25p | 4.25p | 4.50p | 139 |
| Feb 5, 2025 | 4.75p | 4.50p | 4.50p | 4.50p | 29,604 |
| Feb 3, 2025 | 4.75p | 4.99p | 4.99p | 4.75p | 3,772 |
| Jan 31, 2025 | 4.75p | 4.51p | 4.51p | 4.75p | 1,412 |
| Jan 27, 2025 | 4.75p | 4.95p | 4.95p | 4.75p | 1,600 |
| Jan 23, 2025 | 4.75p | 4.51p | 4.51p | 4.75p | 500 |
| Jan 22, 2025 | 4.75p | 4.95p | 4.95p | 4.75p | 505 |
| Jan 21, 2025 | 4.75p | 4.60p | 4.51p | 4.75p | 40,000 |
| Jan 17, 2025 | 4.75p | 4.92p | 4.60p | 4.75p | 47,363 |
| Jan 8, 2025 | 4.75p | 4.60p | 4.60p | 4.75p | 12,904 |
| Jan 7, 2025 | 4.75p | 4.60p | 4.60p | 4.75p | 132 |
| Jan 6, 2025 | 4.75p | 4.99p | 4.99p | 4.75p | 20 |
| Dec 31, 2024 | 4.75p | 4.60p | 4.60p | 4.75p | 3,858 |
| Dec 24, 2024 | 4.75p | 5.00p | 5.00p | 4.75p | 50,000 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.