1. Share Prices

  2. Tracsis PLC (TRCS)

290.14p-7.36 (-2.47%)16 Dec 2025, 11:31
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
Dec 15, 2025305.00p310.00p290.00p297.50p109,008
Dec 12, 2025320.00p320.00p300.00p304.00p90,591
Dec 11, 2025322.50p322.40p312.00p320.00p26,500
Dec 10, 2025327.50p330.00p320.00p322.50p87,943
Dec 9, 2025327.50p328.50p325.00p327.50p206,309
Dec 8, 2025335.00p340.00p325.00p331.00p35,664
Dec 5, 2025337.50p340.00p330.00p335.00p43,869
Dec 4, 2025342.50p350.00p335.00p337.50p56,332
Dec 3, 2025342.50p350.00p335.00p342.50p12,678
Dec 2, 2025345.00p346.00p337.80p340.00p34,588
Dec 1, 2025345.00p350.00p340.00p345.00p43,073
Nov 28, 2025345.00p347.50p340.00p345.00p57,958
Nov 27, 2025345.00p350.00p340.00p345.00p88,218
Nov 26, 2025345.00p347.00p343.00p345.00p51,791
Nov 25, 2025352.50p352.00p341.00p345.00p50,095
Nov 24, 2025340.00p359.50p335.00p352.50p47,219
Nov 21, 2025350.00p350.00p338.00p340.00p115,698
Nov 20, 2025330.00p360.00p330.00p350.00p170,713
Nov 19, 2025315.00p330.00p310.00p322.50p64,897
Nov 18, 2025310.00p320.00p305.00p308.00p45,926
Nov 17, 2025297.50p315.00p290.00p310.00p63,866
Nov 14, 2025297.50p307.75p293.75p300.00p41,015
Nov 13, 2025310.00p320.00p291.65p297.50p57,848
Nov 12, 2025310.00p320.00p300.00p310.00p75,009
Nov 11, 2025317.50p321.00p306.00p315.00p30,655
Nov 10, 2025305.00p323.50p300.00p317.50p66,064
Nov 7, 2025310.00p318.00p300.00p305.00p835,247
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
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ig Group Holdings PLC1,236.006.00
Wizz Air Holdings PLC1,279.004.07
B&M European Value Retail S.A.169.823.74
W.A.G Payment Solutions PLC100.002.88
Greggs PLC1,705.192.60
Ssp Group PLC190.102.42

Fallers

CompanyPrice% Chg
Goodwin PLC19,541.00-9.53
Ceres Power Holdings PLC245.04-7.95
Babcock International Group PLC1,199.00-4.77
Bae Systems PLC1,653.00-2.39
Allianz Technology Trust PLC515.00-2.09
Harbour Energy PLC202.59-1.94