440.00p-10.00 (-2.22%)27 Jun 2025, 17:43
Tracsis PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jun 27, 2025 | 450.00p | 460.00p | 430.00p | 440.00p | 93,204 |
Jun 26, 2025 | 450.00p | 470.00p | 440.00p | 450.00p | 239,193 |
Jun 25, 2025 | 430.00p | 460.00p | 420.00p | 450.00p | 293,486 |
Jun 24, 2025 | 430.00p | 440.00p | 412.00p | 430.00p | 44,861 |
Jun 23, 2025 | 425.00p | 439.80p | 420.00p | 430.00p | 61,936 |
Jun 20, 2025 | 455.00p | 470.00p | 420.00p | 425.00p | 61,976 |
Jun 19, 2025 | 460.00p | 470.00p | 440.00p | 455.00p | 70,846 |
Jun 18, 2025 | 470.00p | 470.00p | 451.00p | 460.00p | 136,783 |
Jun 17, 2025 | 475.00p | 478.00p | 462.00p | 470.00p | 91,408 |
Jun 16, 2025 | 480.00p | 490.00p | 470.00p | 475.00p | 47,450 |
Jun 13, 2025 | 485.00p | 485.00p | 470.00p | 480.00p | 75,434 |
Jun 12, 2025 | 505.00p | 510.00p | 480.00p | 488.00p | 77,969 |
Jun 11, 2025 | 490.00p | 520.00p | 485.00p | 505.00p | 178,651 |
Jun 10, 2025 | 490.00p | 494.00p | 485.00p | 490.00p | 33,292 |
Jun 9, 2025 | 495.00p | 500.00p | 480.00p | 490.00p | 99,632 |
Jun 6, 2025 | 480.00p | 500.00p | 470.00p | 495.00p | 53,302 |
Jun 5, 2025 | 470.00p | 495.00p | 460.00p | 480.00p | 51,331 |
Jun 4, 2025 | 457.50p | 480.00p | 452.00p | 470.00p | 191,284 |
Jun 3, 2025 | 457.50p | 465.00p | 450.00p | 460.00p | 42,747 |
Jun 2, 2025 | 465.00p | 469.50p | 453.75p | 457.50p | 203,119 |
May 30, 2025 | 450.00p | 477.00p | 450.00p | 462.00p | 87,109 |
May 29, 2025 | 450.00p | 459.80p | 440.00p | 450.00p | 20,016 |
May 28, 2025 | 450.00p | 460.00p | 447.20p | 450.00p | 56,790 |
May 27, 2025 | 450.00p | 459.00p | 448.40p | 450.00p | 57,963 |
May 23, 2025 | 460.00p | 470.00p | 441.00p | 450.00p | 48,493 |
May 22, 2025 | 450.00p | 468.00p | 440.00p | 460.00p | 62,301 |
May 21, 2025 | 450.00p | 460.00p | 440.00p | 450.00p | 110,109 |
May 20, 2025 | 430.00p | 453.60p | 425.00p | 450.00p | 59,172 |
May 19, 2025 | 420.00p | 435.00p | 410.00p | 430.00p | 62,528 |
May 16, 2025 | 435.00p | 450.00p | 410.00p | 420.00p | 189,345 |
May 15, 2025 | 445.00p | 450.00p | 430.00p | 435.00p | 133,191 |
May 14, 2025 | 450.00p | 460.00p | 439.00p | 445.00p | 113,626 |
May 13, 2025 | 450.00p | 459.60p | 445.00p | 450.00p | 88,967 |
May 12, 2025 | 465.00p | 480.00p | 445.00p | 450.00p | 77,658 |
May 9, 2025 | 450.00p | 480.00p | 440.00p | 470.00p | 37,579 |
May 8, 2025 | 435.00p | 460.00p | 435.00p | 450.00p | 195,755 |
May 7, 2025 | 440.00p | 460.00p | 430.00p | 435.00p | 118,701 |
May 6, 2025 | 435.00p | 448.00p | 430.00p | 440.00p | 184,413 |
May 2, 2025 | 460.00p | 470.00p | 430.00p | 435.00p | 204,963 |
May 1, 2025 | 425.00p | 470.00p | 430.00p | 460.00p | 502,393 |
Apr 30, 2025 | 390.00p | 438.50p | 390.00p | 425.00p | 114,610 |
Apr 29, 2025 | 360.00p | 400.00p | 360.00p | 390.00p | 76,554 |
Apr 28, 2025 | 367.50p | 370.00p | 354.80p | 360.00p | 70,100 |
Apr 25, 2025 | 315.00p | 380.00p | 312.00p | 370.00p | 663,539 |
Apr 24, 2025 | 290.00p | 320.00p | 280.00p | 315.00p | 450,760 |
Apr 23, 2025 | 325.00p | 325.00p | 300.00p | 310.00p | 179,835 |
Apr 22, 2025 | 330.00p | 340.00p | 320.00p | 325.00p | 67,353 |
Apr 17, 2025 | 340.00p | 350.00p | 320.00p | 330.00p | 44,756 |
Apr 16, 2025 | 320.00p | 350.00p | 310.00p | 340.00p | 37,507 |
Apr 15, 2025 | 315.00p | 330.00p | 310.00p | 320.00p | 197,899 |
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 |
---|---|---|
Jd Sports Fashion PLC | 87.88 | 7.56 |
Burberry Group PLC | 1,150.00 | 7.08 |
Kier Group PLC | 214.50 | 6.98 |
Rhi Magnesita N.V. | 2,980.00 | 5.86 |
Ashtead Group PLC | 4,732.00 | 5.55 |
Molten Ventures PLC | 333.40 | 4.97 |
Fallers
Company | Price | % Chg |
---|---|---|
Computacenter PLC | 2,398.00 | -6.62 |
Endeavour Mining PLC | 2,176.00 | -4.23 |
Fresnillo PLC | 1,433.00 | -4.21 |
Chemring Group PLC | 556.00 | -3.64 |
Hochschild Mining PLC | 251.80 | -2.55 |
Softcat PLC | 1,725.00 | -2.27 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.