1. Share Prices

  2. Tracsis PLC (TRCS)

304.00p-16.00 (-5.00%)12 Dec 2025, 17:07
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
Nov 6, 2025317.50p320.00p305.00p318.00p34,060
Nov 5, 2025325.00p326.00p311.12p317.50p38,724
Nov 4, 2025335.50p340.00p320.00p325.00p197,869
Nov 3, 2025345.00p350.00p331.00p335.50p45,232
Oct 31, 2025345.00p348.50p340.00p345.00p16,536
Oct 30, 2025365.00p370.00p343.50p345.00p31,819
Oct 29, 2025365.00p367.00p360.00p365.00p85,272
Oct 28, 2025365.00p370.00p360.00p365.00p36,801
Oct 27, 2025370.00p370.10p360.00p365.00p57,126
Oct 24, 2025370.00p368.00p362.35p370.00p14,490
Oct 23, 2025370.00p372.00p360.00p370.00p22,473
Oct 22, 2025375.00p388.00p360.00p370.00p83,579
Oct 21, 2025380.00p383.60p371.00p380.00p53,141
Oct 20, 2025380.00p390.00p370.00p380.00p30,322
Oct 17, 2025375.00p390.00p360.50p380.00p86,660
Oct 16, 2025375.00p390.00p370.00p380.00p63,808
Oct 15, 2025370.00p380.00p370.00p375.00p16,135
Oct 14, 2025370.00p380.00p360.00p370.00p23,413
Oct 13, 2025370.00p380.00p360.00p370.00p51,285
Oct 10, 2025355.00p380.00p350.00p370.00p50,259
Oct 9, 2025370.00p370.00p350.00p355.00p28,903
Oct 8, 2025380.00p390.00p365.00p370.00p41,826
Oct 7, 2025391.00p398.00p380.00p380.00p63,495
Oct 6, 2025391.00p400.00p382.00p391.00p14,528
Oct 3, 2025391.00p0.00p0.00p395.00p0
Oct 2, 2025395.00p400.00p380.00p395.00p41,192
Oct 1, 2025417.50p430.00p390.00p395.00p14,619
Sep 30, 2025427.50p434.25p405.00p417.50p45,871
Sep 29, 2025427.50p435.00p421.00p427.50p139,297
Sep 26, 2025427.50p432.00p422.00p427.50p29,220
Sep 25, 2025427.50p435.00p420.00p427.50p22,254
Sep 24, 2025427.50p434.00p427.13p427.50p57,503
Sep 23, 2025427.50p435.00p420.00p427.50p30,690
Sep 22, 2025425.00p435.00p420.00p427.50p43,342
Sep 19, 2025425.00p428.00p423.66p425.00p21,827
Sep 18, 2025425.00p429.00p422.50p425.00p19,590
Sep 17, 2025422.50p435.00p420.00p425.00p26,200
Sep 16, 2025422.50p424.75p421.60p422.50p22,943
Sep 15, 2025427.50p432.00p415.00p422.50p94,993
Sep 12, 2025422.50p435.00p415.00p427.50p29,867
Sep 11, 2025420.00p426.00p415.75p422.50p43,665
Sep 10, 2025420.00p424.50p415.50p420.00p30,077
Sep 9, 2025422.50p430.00p415.00p420.00p100,356
Sep 8, 2025422.50p429.25p420.00p422.50p15,479
Sep 5, 2025420.00p430.00p410.00p422.50p52,077
Sep 4, 2025400.00p428.90p398.00p420.00p55,560
Sep 3, 2025400.00p410.00p390.00p400.00p122,156
Sep 2, 2025400.00p405.00p391.00p400.00p69,894
Sep 1, 2025385.00p405.00p380.00p400.00p90,559
Aug 29, 2025375.00p390.00p365.00p385.00p47,962
123456
Showing 1 to 50 of 254

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Wizz Air Holdings PLC1,194.007.37
Burberry Group PLC1,272.504.47
Foresight Environmental Infrastructure Limited67.403.85
Hays PLC53.803.36
Harbour Energy PLC205.803.31
Chemring Group PLC475.003.04
Risers/fallers data from previous trading day.