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
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
Aug 28, 2025375.00p384.00p367.00p375.00p15,406
Aug 27, 2025370.00p392.00p360.00p375.00p154,703
Aug 26, 2025362.50p375.00p350.00p360.00p12,053
Aug 22, 2025367.50p375.00p356.50p362.50p12,905
Aug 21, 2025370.00p370.00p360.00p367.50p14,734
Aug 20, 2025367.50p375.00p360.00p370.00p16,127
Aug 19, 2025365.00p372.00p365.00p367.50p27,983
Aug 18, 2025352.50p370.00p345.00p365.00p18,992
Aug 15, 2025365.00p370.00p347.50p352.50p13,088
Aug 14, 2025350.00p368.00p340.00p365.00p95,558
Aug 13, 2025360.00p360.40p350.00p350.00p205,343
Aug 12, 2025365.00p370.00p350.00p360.00p42,345
Aug 11, 2025377.50p380.00p360.00p365.00p19,141
Aug 8, 2025390.00p400.00p365.00p377.50p30,395
Aug 7, 2025367.50p394.90p365.00p390.00p38,067
Aug 6, 2025350.00p375.00p347.00p367.50p36,424
Aug 5, 2025350.00p360.00p340.00p350.00p130,129
Aug 4, 2025365.00p370.00p340.00p365.00p43,071
Aug 1, 2025385.00p390.00p360.00p365.00p26,359
Jul 31, 2025400.00p410.00p380.00p380.00p17,354
Jul 30, 2025405.00p420.00p390.00p390.00p7,298
Jul 29, 2025415.00p420.00p390.00p405.00p67,196
Jul 28, 2025420.00p426.50p410.00p415.00p35,955
Jul 25, 2025420.00p430.00p410.00p420.00p32,936
Jul 24, 2025420.00p429.00p410.00p420.00p13,225
Jul 23, 2025410.00p430.00p400.00p420.00p57,290
Jul 22, 2025407.50p420.00p400.00p410.00p21,067
Jul 21, 2025410.00p420.00p390.00p420.00p30,373
Jul 18, 2025400.00p410.00p390.00p400.00p38,683
Jul 17, 2025400.00p410.00p394.00p400.00p18,035
Jul 16, 2025400.00p410.00p390.00p400.00p10,087
Jul 15, 2025390.00p405.00p370.00p390.00p77,005
Jul 14, 2025400.00p410.00p380.00p393.00p56,238
Jul 11, 2025405.00p410.00p390.00p390.00p47,408
Jul 10, 2025420.00p430.00p400.00p405.00p56,304
Jul 9, 2025410.00p450.00p410.00p420.00p35,560
Jul 8, 2025407.50p430.00p400.00p410.00p94,100
Jul 7, 2025415.00p430.00p400.00p407.50p53,522
Jul 4, 2025410.00p424.00p400.00p415.00p67,063
Jul 3, 2025425.00p430.00p401.10p410.00p37,179
Jul 2, 2025440.00p440.00p420.00p425.00p33,278
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