- Share Prices
Tracsis PLC (TRCS)
318.00p+0.50 (+0.16%)06 Nov 2025, 17:28
Tracsis PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|
| Nov 5, 2025 | 325.00p | 326.00p | 311.12p | 317.50p | 38,724 |
| Nov 4, 2025 | 335.50p | 340.00p | 320.00p | 325.00p | 197,869 |
| Nov 3, 2025 | 345.00p | 350.00p | 331.00p | 335.50p | 45,232 |
| Oct 31, 2025 | 345.00p | 348.50p | 340.00p | 345.00p | 16,536 |
| Oct 30, 2025 | 365.00p | 370.00p | 343.50p | 345.00p | 31,819 |
| Oct 29, 2025 | 365.00p | 367.00p | 360.00p | 365.00p | 85,272 |
| Oct 28, 2025 | 365.00p | 370.00p | 360.00p | 365.00p | 36,801 |
| Oct 27, 2025 | 370.00p | 370.10p | 360.00p | 365.00p | 57,126 |
| Oct 24, 2025 | 370.00p | 368.00p | 362.35p | 370.00p | 14,490 |
| Oct 23, 2025 | 370.00p | 372.00p | 360.00p | 370.00p | 22,473 |
| Oct 22, 2025 | 375.00p | 388.00p | 360.00p | 370.00p | 83,579 |
| Oct 21, 2025 | 380.00p | 383.60p | 371.00p | 380.00p | 53,141 |
| Oct 20, 2025 | 380.00p | 390.00p | 370.00p | 380.00p | 30,322 |
| Oct 17, 2025 | 375.00p | 390.00p | 360.50p | 380.00p | 86,660 |
| Oct 16, 2025 | 375.00p | 390.00p | 370.00p | 380.00p | 63,808 |
| Oct 15, 2025 | 370.00p | 380.00p | 370.00p | 375.00p | 16,135 |
| Oct 14, 2025 | 370.00p | 380.00p | 360.00p | 370.00p | 23,413 |
| Oct 13, 2025 | 370.00p | 380.00p | 360.00p | 370.00p | 51,285 |
| Oct 10, 2025 | 355.00p | 380.00p | 350.00p | 370.00p | 50,259 |
| Oct 9, 2025 | 370.00p | 370.00p | 350.00p | 355.00p | 28,903 |
| Oct 8, 2025 | 380.00p | 390.00p | 365.00p | 370.00p | 41,826 |
| Oct 7, 2025 | 391.00p | 398.00p | 380.00p | 380.00p | 63,495 |
| Oct 6, 2025 | 391.00p | 400.00p | 382.00p | 391.00p | 14,528 |
| Oct 3, 2025 | 391.00p | 400.00p | 386.50p | 391.00p | 35,012 |
| Oct 2, 2025 | 395.00p | 400.00p | 380.00p | 395.00p | 41,192 |
| Oct 1, 2025 | 417.50p | 430.00p | 390.00p | 395.00p | 14,619 |
| Sep 30, 2025 | 427.50p | 434.25p | 405.00p | 417.50p | 45,871 |
| Sep 29, 2025 | 427.50p | 435.00p | 421.00p | 427.50p | 139,297 |
| Sep 26, 2025 | 427.50p | 432.00p | 422.00p | 427.50p | 29,220 |
| Sep 25, 2025 | 427.50p | 435.00p | 420.00p | 427.50p | 22,254 |
| Sep 24, 2025 | 427.50p | 434.00p | 427.13p | 427.50p | 57,503 |
| Sep 23, 2025 | 427.50p | 435.00p | 420.00p | 427.50p | 30,690 |
| Sep 22, 2025 | 425.00p | 435.00p | 420.00p | 427.50p | 43,342 |
| Sep 19, 2025 | 425.00p | 428.00p | 423.66p | 425.00p | 21,827 |
| Sep 18, 2025 | 425.00p | 429.00p | 422.50p | 425.00p | 19,590 |
| Sep 17, 2025 | 422.50p | 435.00p | 420.00p | 425.00p | 26,200 |
| Sep 16, 2025 | 422.50p | 424.75p | 421.60p | 422.50p | 22,943 |
| Sep 15, 2025 | 427.50p | 432.00p | 415.00p | 422.50p | 94,993 |
| Sep 12, 2025 | 422.50p | 435.00p | 415.00p | 427.50p | 29,867 |
| Sep 11, 2025 | 420.00p | 426.00p | 415.75p | 422.50p | 43,665 |
| Sep 10, 2025 | 420.00p | 424.50p | 415.50p | 420.00p | 30,077 |
| Sep 9, 2025 | 422.50p | 430.00p | 415.00p | 420.00p | 100,356 |
| Sep 8, 2025 | 422.50p | 429.25p | 420.00p | 422.50p | 15,479 |
| Sep 5, 2025 | 420.00p | 430.00p | 410.00p | 422.50p | 52,077 |
| Sep 4, 2025 | 400.00p | 428.90p | 398.00p | 420.00p | 55,560 |
| Sep 3, 2025 | 400.00p | 410.00p | 390.00p | 400.00p | 122,156 |
| Sep 2, 2025 | 400.00p | 405.00p | 391.00p | 400.00p | 69,894 |
| Sep 1, 2025 | 385.00p | 405.00p | 380.00p | 400.00p | 90,559 |
| Aug 29, 2025 | 375.00p | 390.00p | 365.00p | 385.00p | 47,962 |
| Aug 28, 2025 | 375.00p | 384.00p | 367.00p | 375.00p | 15,406 |