1. Share Prices

  2. Tracsis PLC (TRCS)

397.40p+2.40 (+0.61%)21 Mar 2025, 12:42
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Tracsis PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Mar 20, 2025405.00p422.00p390.30p395.00p82,681
Mar 19, 2025390.00p424.80p392.00p405.00p70,951
Mar 18, 2025380.00p404.64p360.00p392.00p121,334
Mar 17, 2025375.00p390.00p366.00p385.00p104,371
Mar 14, 2025375.00p390.00p370.00p375.00p59,008
Mar 13, 2025360.00p380.00p362.50p375.00p44,727
Mar 12, 2025347.50p376.90p340.00p360.00p76,937
Mar 11, 2025355.00p360.00p340.00p347.50p65,313
Mar 10, 2025315.00p360.00p310.00p355.00p173,760
Mar 7, 2025315.00p320.00p300.00p315.00p99,276
Mar 6, 2025325.00p340.00p310.00p315.00p89,559
Mar 5, 2025340.00p350.00p316.50p325.00p48,125
Mar 4, 2025340.00p357.00p330.00p357.00p327,164
Mar 3, 2025355.00p360.00p330.00p340.00p43,585
Feb 28, 2025380.00p390.00p350.00p355.00p46,165
Feb 27, 2025375.00p390.00p370.00p380.00p132,189
Feb 26, 2025392.50p400.00p360.00p375.00p206,119
Feb 25, 2025410.00p410.00p390.00p395.00p108,593
Feb 24, 2025417.50p435.00p410.00p410.00p63,871
Feb 21, 2025415.00p423.50p410.00p417.50p51,699
Feb 20, 2025420.00p420.00p410.00p415.00p151,327
Feb 19, 2025375.00p439.00p370.00p430.00p321,564
Feb 18, 2025360.00p370.00p350.00p360.00p92,150
Feb 17, 2025375.00p380.00p350.00p357.00p67,433
Feb 14, 2025380.00p390.00p370.00p375.00p93,188
Feb 13, 2025387.50p390.00p373.00p380.00p94,657
Feb 12, 2025395.00p400.00p380.00p387.50p109,796
Feb 11, 2025395.00p396.00p390.00p395.00p28,342
Feb 10, 2025415.00p420.00p390.00p395.00p56,868
Feb 7, 2025405.00p430.00p405.00p415.00p93,558
Feb 6, 2025387.50p420.00p388.10p405.00p110,660
Feb 5, 2025352.50p395.00p358.00p387.50p112,118
Feb 4, 2025352.50p361.00p343.20p361.00p142,521
Feb 3, 2025355.00p360.00p345.25p347.00p83,109
Jan 31, 2025355.00p360.00p345.00p350.00p37,323
Jan 30, 2025365.00p370.00p351.00p360.00p137,799
Jan 29, 2025375.00p380.00p360.00p365.00p56,276
Jan 28, 2025395.00p400.00p362.00p378.00p46,888
Jan 27, 2025415.00p420.00p390.00p398.00p32,524
Jan 24, 2025425.00p430.00p410.00p418.00p23,261
Jan 23, 2025432.50p440.00p420.00p430.00p12,013
Jan 22, 2025440.00p450.00p425.00p432.50p19,715
Jan 21, 2025450.00p460.00p430.00p440.00p110,116
Jan 20, 2025445.00p460.00p440.00p450.00p362,872
Jan 17, 2025425.00p450.00p420.00p450.00p78,139
Jan 16, 2025425.00p430.00p419.00p419.00p21,413
Jan 15, 2025415.00p435.00p419.90p420.00p34,141
Jan 14, 2025440.00p450.00p410.00p420.00p47,684
Jan 13, 2025460.00p460.00p440.00p445.00p33,264
Jan 10, 2025465.00p474.80p449.00p449.00p20,598
123456
Showing 1 to 50 of 253

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
20 Mar 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Asos PLC313.0022.75
Energean PLC878.004.34
Oxford Nanopore Technologies PLC113.103.19
Harbour Energy PLC205.602.03
Crest Nicholson Holdings PLC165.501.66
Discoverie Group PLC595.001.54

Fallers

CompanyPrice% Chg
Wetherspoon ( J.D.) PLC550.00-7.87
Ferrexpo PLC66.00-7.17
Wood Group (John) PLC41.62-5.79
Raspberry Pi Holdings PLC531.00-5.01
Jd Sports Fashion PLC76.46-4.21
Carnival PLC1,381.63-4.75