Tracsis plc TRCS
LSE · United Kingdom · Technology Services
GBp 332.50+7.50 (+2.31%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 332.50 | +2.31% | GBp 326.00 | GBp 340.00 | GBp 320.00 | 84.52K |
| 2026-09-30 | GBp 325.00 | 0.00% | GBp 325.00 | GBp 330.00 | GBp 320.00 | 23.25K |
| 2026-09-29 | GBp 325.00 | +3.17% | GBp 315.00 | GBp 330.00 | GBp 310.10 | 137.76K |
| 2026-09-28 | GBp 315.00 | 0.00% | GBp 315.00 | GBp 320.00 | GBp 310.00 | 41.55K |
| 2026-09-25 | GBp 315.00 | -0.79% | GBp 317.50 | GBp 320.00 | GBp 315.00 | 22.89K |
| 2026-09-24 | GBp 317.50 | -2.31% | GBp 322.50 | GBp 325.00 | GBp 315.00 | 35.61K |
| 2026-09-23 | GBp 325.00 | 0.00% | GBp 325.00 | GBp 332.00 | GBp 320.00 | 37.59K |
| 2026-09-22 | GBp 325.00 | -2.26% | GBp 332.50 | GBp 335.00 | GBp 320.00 | 115.06K |
| 2026-09-21 | GBp 332.50 | -2.21% | GBp 340.00 | GBp 345.00 | GBp 330.00 | 53.17K |
| 2026-09-18 | GBp 340.00 | -0.73% | GBp 342.50 | GBp 345.00 | GBp 340.00 | 32.10K |
| 2026-09-17 | GBp 342.50 | -2.84% | GBp 352.50 | GBp 355.00 | GBp 342.70 | 38.44K |
| 2026-09-16 | GBp 352.50 | -4.08% | GBp 367.50 | GBp 370.00 | GBp 350.00 | 34.67K |
| 2026-09-15 | GBp 367.50 | +0.68% | GBp 365.00 | GBp 375.00 | GBp 360.00 | 56.87K |
| 2026-09-14 | GBp 365.00 | 0.00% | GBp 365.00 | GBp 370.00 | GBp 360.00 | 38.07K |
| 2026-09-11 | GBp 365.00 | +4.29% | GBp 350.00 | GBp 370.00 | GBp 345.00 | 57.11K |
| 2026-09-10 | GBp 350.00 | 0.00% | GBp 350.00 | GBp 354.50 | GBp 345.00 | 50.14K |
| 2026-09-09 | GBp 350.00 | 0.00% | GBp 350.00 | GBp 355.00 | GBp 345.00 | 56.40K |
| 2026-09-08 | GBp 350.00 | 0.00% | GBp 350.00 | GBp 355.00 | GBp 345.00 | 72.96K |
| 2026-09-07 | GBp 350.00 | -1.41% | GBp 355.00 | GBp 360.00 | GBp 347.50 | 54.34K |
| 2026-09-04 | GBp 355.00 | 0.00% | GBp 355.00 | GBp 360.00 | GBp 350.00 | 8.57K |
| 2026-09-03 | GBp 355.00 | 0.00% | GBp 355.00 | GBp 360.00 | GBp 350.00 | 95.74K |
| 2026-09-02 | GBp 355.00 | 0.00% | GBp 355.00 | GBp 360.00 | GBp 350.00 | 85.77K |
| 2026-09-01 | GBp 355.00 | +4.41% | GBp 340.00 | GBp 359.40 | GBp 330.00 | 78.47K |
| 2026-08-28 | GBp 340.00 | 0.00% | GBp 340.00 | GBp 350.00 | GBp 341.00 | 42.18K |
| 2026-08-27 | GBp 340.00 | 0.00% | GBp 340.00 | GBp 350.00 | GBp 330.00 | 56.47K |
| 2026-08-26 | GBp 340.00 | +1.49% | GBp 335.00 | GBp 350.00 | GBp 330.00 | 47.48K |
| 2026-08-25 | GBp 335.00 | -1.47% | GBp 335.00 | GBp 338.50 | GBp 331.00 | 36.40K |
| 2026-08-24 | GBp 340.00 | +6.25% | GBp 322.50 | GBp 350.00 | GBp 329.23 | 108.20K |
| 2026-08-21 | GBp 320.00 | 0.00% | GBp 320.00 | GBp 325.00 | GBp 315.00 | 24.73K |
| 2026-08-20 | GBp 320.00 | +1.59% | GBp 320.00 | GBp 325.00 | GBp 315.00 | 12.18K |
| 2026-08-19 | GBp 315.00 | -2.33% | GBp 322.50 | GBp 330.00 | GBp 315.00 | 55.16K |
| 2026-08-18 | GBp 322.50 | -2.27% | GBp 330.00 | GBp 335.00 | GBp 320.20 | 40.00K |
| 2026-08-17 | GBp 330.00 | -1.49% | GBp 327.50 | GBp 335.00 | GBp 320.00 | 34.19K |
| 2026-08-14 | GBp 335.00 | +2.29% | GBp 327.50 | GBp 335.00 | GBp 320.00 | 16.06K |
| 2026-08-13 | GBp 327.50 | 0.00% | GBp 327.50 | GBp 335.00 | GBp 320.00 | 4.30K |
| 2026-08-12 | GBp 327.50 | 0.00% | GBp 327.50 | GBp 334.25 | GBp 320.00 | 63.53K |
| 2026-08-11 | GBp 327.50 | +2.34% | GBp 320.00 | GBp 332.75 | GBp 315.00 | 55.35K |
| 2026-08-10 | GBp 320.00 | +3.23% | GBp 310.00 | GBp 325.00 | GBp 310.00 | 51.13K |
| 2026-08-07 | GBp 310.00 | -3.88% | GBp 322.50 | GBp 325.00 | GBp 306.00 | 67.79K |
| 2026-08-06 | GBp 322.50 | -3.01% | GBp 332.50 | GBp 340.00 | GBp 320.00 | 23.78K |
| 2026-08-05 | GBp 332.50 | -2.92% | GBp 342.50 | GBp 350.00 | GBp 325.00 | 60.70K |
| 2026-08-04 | GBp 342.50 | 0.00% | GBp 342.50 | GBp 344.50 | GBp 335.00 | 34.11K |
| 2026-08-03 | GBp 342.50 | 0.00% | GBp 342.50 | GBp 355.00 | GBp 335.00 | 212.60K |
| 2026-07-31 | GBp 342.50 | -3.52% | GBp 355.00 | GBp 360.00 | GBp 340.10 | 77.57K |
| 2026-07-30 | GBp 355.00 | 0.00% | GBp 355.00 | GBp 355.00 | GBp 350.00 | 21.77K |
| 2026-07-29 | GBp 355.00 | +6.77% | GBp 335.00 | GBp 360.00 | GBp 334.00 | 229.85K |
| 2026-07-28 | GBp 332.50 | 0.00% | GBp 332.50 | GBp 340.00 | GBp 325.00 | 14.29K |
| 2026-07-27 | GBp 332.50 | -8.65% | GBp 325.00 | GBp 337.50 | GBp 320.00 | 50.15K |
| 2026-07-24 | GBp 364.00 | +12.00% | GBp 325.00 | GBp 364.00 | GBp 320.00 | 46.49K |
| 2026-07-23 | GBp 325.00 | 0.00% | GBp 325.00 | GBp 330.00 | GBp 324.00 | 65.41K |
| 2026-07-22 | GBp 325.00 | 0.00% | GBp 325.00 | GBp 330.00 | GBp 320.00 | 77.28K |
| 2026-07-21 | GBp 325.00 | 0.00% | GBp 325.00 | GBp 330.00 | GBp 320.00 | 40.24K |
| 2026-07-20 | GBp 325.00 | 0.00% | GBp 325.00 | GBp 330.00 | GBp 320.00 | 32.78K |
| 2026-07-17 | GBp 325.00 | +0.93% | GBp 325.00 | GBp 330.00 | GBp 320.00 | 17.08K |
| 2026-07-16 | GBp 322.00 | -0.92% | GBp 325.00 | GBp 322.00 | GBp 320.00 | 30.37K |
| 2026-07-15 | GBp 325.00 | +0.93% | GBp 325.00 | GBp 330.00 | GBp 320.00 | 7.78K |
| 2026-07-14 | GBp 322.00 | -0.92% | GBp 325.00 | GBp 329.49 | GBp 320.00 | 36.46K |
| 2026-07-13 | GBp 325.00 | 0.00% | GBp 325.00 | GBp 330.00 | GBp 320.00 | 110.30K |
| 2026-07-10 | GBp 325.00 | 0.00% | GBp 325.00 | GBp 330.00 | GBp 320.00 | 7.81K |
| 2026-07-09 | GBp 325.00 | -1.52% | GBp 325.00 | GBp 328.00 | GBp 320.00 | 17.40K |
| 2026-07-08 | GBp 330.00 | 0.00% | GBp 330.00 | GBp 340.00 | GBp 320.00 | 39.25K |
| 2026-07-07 | GBp 330.00 | 0.00% | GBp 330.00 | GBp 340.00 | GBp 320.00 | 32.65K |
| 2026-07-06 | GBp 330.00 | 0.00% | GBp 330.00 | GBp 340.00 | GBp 320.00 | 34.21K |
| 2026-07-03 | GBp 330.00 | 0.00% | GBp 330.00 | GBp 340.00 | GBp 320.00 | 69.85K |
| 2026-07-02 | GBp 330.00 | 0.00% | GBp 330.00 | GBp 340.00 | GBp 320.00 | 13.17K |
| 2026-07-01 | GBp 330.00 | +3.13% | GBp 320.00 | GBp 330.00 | GBp 315.00 | 37.97K |
| 2026-06-30 | GBp 320.00 | 0.00% | GBp 320.00 | GBp 330.00 | GBp 315.00 | 52.45K |
| 2026-06-29 | GBp 320.00 | +2.40% | GBp 312.50 | GBp 325.00 | GBp 310.00 | 19.23K |
| 2026-06-26 | GBp 312.50 | +4.17% | GBp 302.50 | GBp 319.00 | GBp 300.00 | 67.62K |
| 2026-06-25 | GBp 300.00 | -1.64% | GBp 305.00 | GBp 310.00 | GBp 290.00 | 43.36K |
| 2026-06-24 | GBp 305.00 | -2.40% | GBp 312.50 | GBp 314.00 | GBp 300.00 | 16.95K |
| 2026-06-23 | GBp 312.50 | -1.73% | GBp 320.00 | GBp 321.80 | GBp 305.00 | 21.61K |
| 2026-06-22 | GBp 318.00 | -2.15% | GBp 325.00 | GBp 324.50 | GBp 313.50 | 36.47K |
| 2026-06-19 | GBp 325.00 | 0.00% | GBp 325.00 | GBp 330.00 | GBp 320.00 | 20.36K |
| 2026-06-18 | GBp 325.00 | -2.99% | GBp 335.00 | GBp 333.49 | GBp 320.00 | 46.36K |
| 2026-06-17 | GBp 335.00 | 0.00% | GBp 335.00 | GBp 340.00 | GBp 331.00 | 57.93K |
| 2026-06-16 | GBp 335.00 | 0.00% | GBp 335.00 | GBp 340.00 | GBp 330.00 | 37.98K |
| 2026-06-15 | GBp 335.00 | +0.75% | GBp 332.50 | GBp 340.00 | GBp 330.00 | 55.59K |
| 2026-06-12 | GBp 332.50 | +0.76% | GBp 330.00 | GBp 340.00 | GBp 323.79 | 15.47K |
| 2026-06-11 | GBp 330.00 | +1.54% | GBp 325.00 | GBp 333.00 | GBp 320.00 | 44.74K |
| 2026-06-10 | GBp 325.00 | 0.00% | GBp 325.00 | GBp 330.00 | GBp 316.58 | 53.12K |
| 2026-06-09 | GBp 325.00 | -1.52% | GBp 330.00 | GBp 330.00 | GBp 317.00 | 41.57K |
| 2026-06-08 | GBp 330.00 | -1.49% | GBp 335.00 | GBp 340.00 | GBp 323.20 | 61.54K |
| 2026-06-05 | GBp 335.00 | -1.47% | GBp 345.00 | GBp 346.00 | GBp 330.50 | 311.14K |
| 2026-06-04 | GBp 340.00 | -2.30% | GBp 347.50 | GBp 353.00 | GBp 340.00 | 171.73K |
| 2026-06-03 | GBp 348.00 | -1.97% | GBp 355.00 | GBp 360.00 | GBp 340.00 | 88.21K |
| 2026-06-02 | GBp 355.00 | 0.00% | GBp 355.00 | GBp 360.00 | GBp 350.00 | 23.49K |
| 2026-06-01 | GBp 355.00 | 0.00% | GBp 360.00 | GBp 360.00 | GBp 350.00 | 317.29K |
| 2026-05-29 | GBp 355.00 | 0.00% | GBp 355.00 | GBp 360.00 | GBp 350.00 | 23.09K |
| 2026-05-28 | GBp 355.00 | 0.00% | GBp 355.00 | GBp 360.00 | GBp 350.00 | 38.01K |