Shares Magazine
2.50p+0.00 (+0.00%)28 Mar 2025, 14:51
Trakm8 Holdings PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Dec 23, 2024 | 4.75p | 4.51p | 4.51p | 4.75p | 3,630 |
| Dec 20, 2024 | 4.75p | 4.92p | 4.50p | 4.75p | 222,298 |
| Dec 18, 2024 | 4.75p | 4.65p | 4.51p | 4.75p | 687 |
| Dec 16, 2024 | 4.75p | 4.72p | 4.50p | 4.75p | 33,660 |
| Dec 11, 2024 | 4.75p | 4.72p | 4.72p | 4.75p | 266 |
| Dec 10, 2024 | 4.75p | 4.92p | 4.92p | 4.75p | 20,233 |
| Dec 9, 2024 | 4.75p | 4.51p | 4.50p | 4.75p | 60,095 |
| Dec 6, 2024 | 5.00p | 4.75p | 4.55p | 4.75p | 40,106 |
| Dec 5, 2024 | 5.00p | 5.00p | 4.00p | 5.00p | 195,115 |
| Dec 4, 2024 | 6.25p | 5.95p | 5.55p | 5.75p | 77,460 |
| Dec 3, 2024 | 6.50p | 6.20p | 5.25p | 6.25p | 123,330 |
| Dec 2, 2024 | 6.50p | 6.88p | 6.88p | 6.50p | 7,000 |
| Nov 29, 2024 | 6.50p | 6.02p | 6.02p | 6.50p | 864 |
| Nov 28, 2024 | 6.50p | 6.02p | 6.02p | 6.50p | 352 |
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 |
|---|---|---|
| Sse PLC | 1,606.00 | 3.85 |
| Spire Healthcare Group PLC | 178.60 | 3.84 |
| British Land Company PLC | 374.40 | 3.43 |
| B&M European Value Retail S.A. | 269.90 | 3.37 |
| Supermarket Income Reit PLC | 77.50 | 3.20 |
| National Grid PLC | 1,009.50 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 299.80 | -9.37 |
| Trustpilot Group PLC | 233.50 | -6.79 |
| Wizz Air Holdings PLC | 1,575.00 | -5.41 |
| Aston Martin Lagonda Global Holdings PLC | 65.25 | -5.02 |
| Wh Smith PLC | 1,039.00 | -4.68 |
| Melrose Industries PLC | 492.70 | -4.63 |
Risers/fallers data from previous trading day.