440.00p-10.00 (-2.22%)27 Jun 2025, 17:43
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Tracsis PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jun 27, 2025450.00p460.00p430.00p440.00p93,204
Jun 26, 2025450.00p470.00p440.00p450.00p239,193
Jun 25, 2025430.00p460.00p420.00p450.00p293,486
Jun 24, 2025430.00p440.00p412.00p430.00p44,861
Jun 23, 2025425.00p439.80p420.00p430.00p61,936
Jun 20, 2025455.00p470.00p420.00p425.00p61,976
Jun 19, 2025460.00p470.00p440.00p455.00p70,846
Jun 18, 2025470.00p470.00p451.00p460.00p136,783
Jun 17, 2025475.00p478.00p462.00p470.00p91,408
Jun 16, 2025480.00p490.00p470.00p475.00p47,450
Jun 13, 2025485.00p485.00p470.00p480.00p75,434
Jun 12, 2025505.00p510.00p480.00p488.00p77,969
Jun 11, 2025490.00p520.00p485.00p505.00p178,651
Jun 10, 2025490.00p494.00p485.00p490.00p33,292
Jun 9, 2025495.00p500.00p480.00p490.00p99,632
Jun 6, 2025480.00p500.00p470.00p495.00p53,302
Jun 5, 2025470.00p495.00p460.00p480.00p51,331
Jun 4, 2025457.50p480.00p452.00p470.00p191,284
Jun 3, 2025457.50p465.00p450.00p460.00p42,747
Jun 2, 2025465.00p469.50p453.75p457.50p203,119
May 30, 2025450.00p477.00p450.00p462.00p87,109
May 29, 2025450.00p459.80p440.00p450.00p20,016
May 28, 2025450.00p460.00p447.20p450.00p56,790
May 27, 2025450.00p459.00p448.40p450.00p57,963
May 23, 2025460.00p470.00p441.00p450.00p48,493
May 22, 2025450.00p468.00p440.00p460.00p62,301
May 21, 2025450.00p460.00p440.00p450.00p110,109
May 20, 2025430.00p453.60p425.00p450.00p59,172
May 19, 2025420.00p435.00p410.00p430.00p62,528
May 16, 2025435.00p450.00p410.00p420.00p189,345
May 15, 2025445.00p450.00p430.00p435.00p133,191
May 14, 2025450.00p460.00p439.00p445.00p113,626
May 13, 2025450.00p459.60p445.00p450.00p88,967
May 12, 2025465.00p480.00p445.00p450.00p77,658
May 9, 2025450.00p480.00p440.00p470.00p37,579
May 8, 2025435.00p460.00p435.00p450.00p195,755
May 7, 2025440.00p460.00p430.00p435.00p118,701
May 6, 2025435.00p448.00p430.00p440.00p184,413
May 2, 2025460.00p470.00p430.00p435.00p204,963
May 1, 2025425.00p470.00p430.00p460.00p502,393
Apr 30, 2025390.00p438.50p390.00p425.00p114,610
Apr 29, 2025360.00p400.00p360.00p390.00p76,554
Apr 28, 2025367.50p370.00p354.80p360.00p70,100
Apr 25, 2025315.00p380.00p312.00p370.00p663,539
Apr 24, 2025290.00p320.00p280.00p315.00p450,760
Apr 23, 2025325.00p325.00p300.00p310.00p179,835
Apr 22, 2025330.00p340.00p320.00p325.00p67,353
Apr 17, 2025340.00p350.00p320.00p330.00p44,756
Apr 16, 2025320.00p350.00p310.00p340.00p37,507
Apr 15, 2025315.00p330.00p310.00p320.00p197,899
Showing 1 to 50 of 252
June
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
26
27
28
29
30
31
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
1
2
3
4
5
6
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
June
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
1
2
3
4
5
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00