LSE - Delayed Quote
GBp
Tracsis plc (TRCS.L)
325.00
0.00
(0.00%)
At close: October 30 at 4:24:19 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
325.00
330.00
321.50
325.00
325.00
25,615
Oct 29, 2026
325.00
330.00
324.20
325.00
325.00
178,535
Oct 28, 2026
325.00
329.50
320.00
325.00
325.00
523,947
Oct 27, 2026
320.00
325.00
315.00
322.50
322.50
20,803
Oct 26, 2026
315.00
325.00
315.00
320.00
320.00
47,598
Oct 23, 2026
315.00
320.00
310.00
315.00
315.00
22,975
Oct 22, 2026
315.00
320.00
315.00
315.00
315.00
22,822
Oct 21, 2026
315.00
320.00
310.00
320.00
320.00
52,807
Oct 20, 2026
315.00
320.00
313.65
315.00
315.00
97,733
Oct 19, 2026
315.00
320.00
310.00
315.00
315.00
33,507
Oct 16, 2026
315.00
320.00
312.65
315.00
315.00
34,150
Oct 15, 2026
315.00
317.00
312.00
315.00
315.00
17,575
Oct 14, 2026
325.00
330.00
310.00
315.00
315.00
51,278
Oct 13, 2026
325.00
328.84
320.00
325.00
325.00
17,522
Oct 12, 2026
325.00
330.00
320.00
325.00
325.00
25,552
Oct 9, 2026
325.00
330.00
320.00
325.00
325.00
24,264
Oct 8, 2026
327.50
335.00
320.00
325.00
325.00
17,808
Oct 7, 2026
327.50
335.00
320.00
327.50
327.50
19,393
Oct 6, 2026
327.50
327.23
320.00
327.50
327.50
16,303
Oct 5, 2026
332.50
335.00
320.00
327.50
327.50
30,345
Oct 2, 2026
332.50
340.00
325.00
332.50
332.50
20,245
Oct 1, 2026
325.00
340.00
320.00
332.50
332.50
84,520
Sep 30, 2026
325.00
330.00
320.00
325.00
325.00
23,248
Sep 29, 2026
315.00
330.00
310.10
325.00
325.00
137,764
Sep 28, 2026
315.00
320.00
310.00
315.00
315.00
41,549
Sep 25, 2026
317.50
320.00
315.00
315.00
315.00
22,886
Sep 24, 2026
322.50
325.00
315.00
317.50
317.50
35,605
Sep 23, 2026
325.00
332.00
320.00
325.00
325.00
37,589
Sep 22, 2026
332.50
335.00
320.00
325.00
325.00
115,062
Sep 21, 2026
340.00
345.00
330.00
332.50
332.50
53,174
Sep 18, 2026
342.50
345.00
340.00
340.00
340.00
32,102
Sep 17, 2026
352.50
355.00
342.70
342.50
342.50
38,438
Sep 16, 2026
367.50
370.00
350.00
352.50
352.50
34,672
Sep 15, 2026
365.00
375.00
360.00
367.50
367.50
56,873
Sep 14, 2026
365.00
370.00
360.00
365.00
365.00
38,073
Sep 11, 2026
350.00
370.00
345.00
365.00
365.00
57,108
Sep 10, 2026
350.00
354.50
345.00
350.00
350.00
50,144
Sep 9, 2026
350.00
355.00
345.00
350.00
350.00
56,400
Sep 8, 2026
350.00
355.00
345.00
350.00
350.00
72,962
Sep 7, 2026
355.00
360.00
347.50
350.00
350.00
54,340
Sep 4, 2026
355.00
360.00
350.00
355.00
355.00
8,566
Sep 3, 2026
355.00
360.00
350.00
355.00
355.00
95,742
Sep 2, 2026
355.00
360.00
350.00
355.00
355.00
85,771
Sep 1, 2026
340.00
359.40
330.00
355.00
355.00
78,474
Aug 28, 2026
340.00
350.00
341.00
340.00
340.00
42,175
Aug 27, 2026
340.00
350.00
330.00
340.00
340.00
56,465
Aug 26, 2026
335.00
350.00
330.00
340.00
340.00
47,477
Aug 25, 2026
335.00
338.50
331.00
335.00
335.00
36,402
Aug 24, 2026
322.50
350.00
329.23
340.00
340.00
108,196
Aug 21, 2026
320.00
325.00
315.00
320.00
320.00
24,727
Aug 20, 2026
320.00
325.00
315.00
320.00
320.00
12,180
Aug 19, 2026
322.50
330.00
315.00
315.00
315.00
55,163
Aug 18, 2026
330.00
335.00
320.20
322.50
322.50
39,999
Aug 17, 2026
327.50
335.00
320.00
330.00
330.00
34,187
Aug 14, 2026
327.50
335.00
320.00
335.00
335.00
16,055
Aug 13, 2026
327.50
335.00
320.00
327.50
327.50
4,296
Aug 12, 2026
327.50
334.25
320.00
327.50
327.50
63,533
Aug 11, 2026
320.00
332.75
315.00
327.50
327.50
55,349
Aug 10, 2026
310.00
325.00
310.00
320.00
320.00
51,125
Aug 7, 2026
322.50
325.00
306.00
310.00
310.00
67,786
Aug 6, 2026
332.50
340.00
320.00
322.50
322.50
23,777
Aug 5, 2026
342.50
350.00
325.00
332.50
332.50
60,698
Aug 4, 2026
342.50
344.50
335.00
342.50
342.50
34,107
Aug 3, 2026
342.50
355.00
335.00
342.50
342.50
212,598
Jul 31, 2026
355.00
360.00
340.10
342.50
342.50
77,566
Jul 30, 2026
355.00
355.00
350.00
355.00
355.00
21,766
Jul 29, 2026
335.00
360.00
334.00
355.00
355.00
229,851
Jul 28, 2026
332.50
340.00
325.00
332.50
332.50
14,286
Jul 27, 2026
325.00
337.50
320.00
332.50
332.50
50,145
Jul 24, 2026
325.00
364.00
320.00
364.00
364.00
46,488
Jul 23, 2026
325.00
330.00
324.00
325.00
325.00
65,409
Jul 22, 2026
325.00
330.00
320.00
325.00
325.00
77,278
Jul 21, 2026
325.00
330.00
320.00
325.00
325.00
40,236
Jul 20, 2026
325.00
330.00
320.00
325.00
325.00
32,780
Jul 17, 2026
325.00
330.00
320.00
325.00
325.00
17,078
Jul 16, 2026
325.00
322.00
320.00
322.00
322.00
30,370
Jul 15, 2026
325.00
330.00
320.00
325.00
325.00
7,777
Jul 14, 2026
325.00
329.49
320.00
322.00
322.00
36,464
Jul 13, 2026
325.00
330.00
320.00
325.00
325.00
110,296
Jul 10, 2026
325.00
330.00
320.00
325.00
325.00
7,809
Jul 9, 2026
325.00
328.00
320.00
325.00
325.00
17,402
Jul 8, 2026
330.00
340.00
320.00
330.00
330.00
39,249
Jul 7, 2026
330.00
340.00
320.00
330.00
330.00
32,645
Jul 6, 2026
330.00
340.00
320.00
330.00
330.00
34,212
Jul 3, 2026
330.00
340.00
320.00
330.00
330.00
69,845
Jul 2, 2026
330.00
340.00
320.00
330.00
330.00
13,165
Jul 1, 2026
320.00
330.00
315.00
330.00
330.00
37,973
Jun 30, 2026
320.00
330.00
315.00
320.00
320.00
52,447
Jun 29, 2026
312.50
325.00
310.00
320.00
320.00
19,227
Jun 26, 2026
302.50
319.00
300.00
312.50
312.50
67,617
Jun 25, 2026
305.00
310.00
290.00
300.00
300.00
43,360
Jun 24, 2026
312.50
314.00
300.00
305.00
305.00
16,949
Jun 23, 2026
320.00
321.80
305.00
312.50
312.50
21,610
Jun 22, 2026
325.00
324.50
313.50
318.00
318.00
36,473
Jun 19, 2026
325.00
330.00
320.00
325.00
325.00
20,361
Jun 18, 2026
335.00
333.49
320.00
325.00
325.00
46,360
Jun 17, 2026
335.00
340.00
331.00
335.00
335.00
57,927
Jun 16, 2026
335.00
340.00
330.00
335.00
335.00
37,976
Jun 15, 2026
332.50
340.00
330.00
335.00
335.00
55,593
Jun 12, 2026
330.00
340.00
323.79
332.50
332.50
15,473
Jun 11, 2026
325.00
333.00
320.00
330.00
330.00
44,738
Jun 10, 2026
325.00
330.00
316.58
325.00
325.00
53,116
Jun 9, 2026
330.00
330.00
317.00
325.00
325.00
41,569
Jun 8, 2026
335.00
340.00
323.20
330.00
330.00
61,539
Jun 5, 2026
345.00
346.00
330.50
335.00
335.00
311,143
Jun 4, 2026
347.50
353.00
340.00
340.00
340.00
171,730
Jun 3, 2026
355.00
360.00
340.00
348.00
348.00
88,205
Jun 2, 2026
355.00
360.00
350.00
355.00
355.00
23,490
Jun 1, 2026
360.00
360.00
350.00
355.00
355.00
317,286
May 29, 2026
355.00
360.00
350.00
355.00
355.00
23,087
May 28, 2026
355.00
360.00
350.00
355.00
355.00
38,007
May 27, 2026
355.00
360.00
350.00
355.00
355.00
98,289
May 26, 2026
355.00
360.00
350.00
355.00
355.00
61,262
May 22, 2026
355.00
359.50
350.00
355.00
355.00
302,817
May 21, 2026
355.00
355.50
352.60
355.00
355.00
37,532
May 20, 2026
355.00
355.00
350.00
355.00
355.00
108,952
May 19, 2026
355.00
360.00
350.00
355.00
355.00
392,816
May 18, 2026
355.00
360.00
350.00
358.00
358.00
292,242
May 15, 2026
355.00
360.00
350.00
360.00
360.00
427,688
May 14, 2026
1.3000001
Dividend
Dividends on any given ex-date include regular and any special dividends
May 14, 2026
355.00
360.00
350.25
355.00
355.00
25,869
May 13, 2026
355.00
360.00
350.00
355.00
354.99
23,888
May 12, 2026
355.00
359.96
354.50
355.00
354.99
22,137
May 11, 2026
355.00
360.00
350.00
355.00
354.99
146,661
May 8, 2026
355.00
360.00
351.50
355.00
354.99
24,229
May 7, 2026
355.00
360.00
350.00
355.00
354.99
167,316
May 6, 2026
345.00
360.00
346.50
355.00
354.99
101,710
May 5, 2026
345.00
350.00
340.00
345.00
344.99
89,921
May 1, 2026
330.00
350.00
320.00
345.00
344.99
62,956
Apr 30, 2026
330.00
340.00
320.00
330.00
329.99
51,539
Apr 29, 2026
322.50
337.50
320.00
330.00
329.99
61,390
Apr 28, 2026
322.50
330.00
315.00
322.50
322.49
97,159
Apr 27, 2026
322.50
330.00
315.00
322.50
322.49
70,632
Apr 24, 2026
322.50
330.00
315.00
322.50
322.49
82,067
Apr 23, 2026
322.50
325.00
315.50
322.50
322.49
214,892
Apr 22, 2026
322.50
330.00
315.00
322.50
322.49
46,285
Apr 21, 2026
322.50
330.00
315.00
322.50
322.49
69,390
Apr 20, 2026
320.00
330.00
310.00
322.50
322.49
45,152
Apr 17, 2026
320.00
330.00
310.00
320.00
319.99
64,950
Apr 16, 2026
320.00
320.00
316.10
320.00
319.99
19,225
Apr 15, 2026
320.00
330.00
310.00
320.00
319.99
49,806
Apr 14, 2026
320.00
330.00
310.00
325.00
324.99
24,266
Apr 13, 2026
320.00
330.00
310.00
320.00
319.99
27,018
Apr 10, 2026
320.00
330.00
310.00
320.00
319.99
8,887
Apr 9, 2026
320.00
330.00
310.00
320.00
319.99
21,528
Apr 8, 2026
310.00
327.00
300.00
320.00
319.99
225,322
Apr 7, 2026
310.00
320.00
300.00
310.00
309.99
82,140
Apr 2, 2026
310.00
320.00
306.60
310.00
309.99
49,887
Apr 1, 2026
307.50
315.00
300.00
307.50
307.49
141,659
Mar 31, 2026
300.00
315.00
290.00
300.00
299.99
793,047
Mar 30, 2026
300.00
310.00
290.00
300.00
299.99
72,160
Mar 27, 2026
300.00
310.00
290.00
300.00
299.99
59,769
Mar 26, 2026
300.00
310.00
290.00
300.00
299.99
79,986
Mar 25, 2026
300.00
310.00
290.00
300.00
299.99
84,911
Mar 24, 2026
290.00
308.00
290.00
300.00
299.99
167,591
Mar 23, 2026
290.00
300.00
280.00
290.00
289.99
114,167
Mar 20, 2026
290.00
300.00
280.00
290.00
289.99
107,940
Mar 19, 2026
297.50
300.00
280.00
290.00
289.99
136,458
Mar 18, 2026
300.00
305.00
292.50
297.50
297.49
131,220
Mar 17, 2026
310.00
320.00
295.00
300.00
299.99
193,391
Mar 16, 2026
300.00
315.00
300.00
310.00
309.99
90,091
Mar 13, 2026
310.00
310.00
295.00
300.00
299.99
70,932
Mar 12, 2026
310.00
320.00
300.00
310.00
309.99
180,962
Mar 11, 2026
312.50
320.00
300.00
310.00
309.99
44,551
Mar 10, 2026
315.00
335.00
306.50
312.50
312.49
177,274
Mar 9, 2026
325.00
330.00
306.50
315.00
314.99
351,665
Mar 6, 2026
330.00
335.00
320.00
325.00
324.99
376,575
Mar 5, 2026
340.00
341.00
323.00
330.00
329.99
57,306
Mar 4, 2026
340.00
350.00
330.00
340.00
339.99
148,477
Mar 3, 2026
360.00
370.00
333.00
340.00
339.99
133,812
Mar 2, 2026
370.00
365.00
350.00
360.00
359.99
82,708
Feb 27, 2026
370.00
380.00
360.00
370.00
369.99
44,690
Feb 26, 2026
355.00
380.00
355.75
365.00
364.99
68,496
Feb 25, 2026
330.00
360.00
333.00
355.00
354.99
223,779
Feb 24, 2026
320.00
330.00
310.00
320.00
319.99
151,193
Feb 23, 2026
320.00
330.00
310.00
320.00
319.99
34,471
Feb 20, 2026
320.00
330.00
312.00
320.00
319.99
30,756
Feb 19, 2026
320.00
320.00
311.00
320.00
319.99
80,193
Feb 18, 2026
325.00
330.00
310.00
320.00
319.99
53,601
Feb 17, 2026
325.00
325.00
320.00
325.00
324.99
28,382
Feb 16, 2026
320.00
325.00
319.80
325.00
324.99
26,726
Feb 13, 2026
320.00
325.00
310.00
320.00
319.99
33,782
Feb 12, 2026
320.00
330.00
310.00
320.00
319.99
46,718
Feb 11, 2026
320.00
330.00
310.00
320.00
319.99
141,273
Feb 10, 2026
320.00
330.00
315.00
320.00
319.99
55,141
Feb 9, 2026
320.00
330.00
310.00
320.00
319.99
29,198
Feb 6, 2026
320.00
323.00
310.00
320.00
319.99
93,833
Feb 5, 2026
325.00
323.30
310.00
320.00
319.99
46,018
Feb 4, 2026
330.00
340.00
320.00
325.00
324.99
7,384
Feb 3, 2026
330.00
340.00
320.00
330.00
329.99
22,844
Feb 2, 2026
355.00
360.00
322.00
330.00
329.99
33,410
Jan 30, 2026
367.50
375.00
352.00
360.00
359.99
31,276
Jan 29, 2026
1.4000001
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 29, 2026
360.00
375.00
350.00
367.50
367.49
49,548
Jan 28, 2026
345.00
372.83
335.00
365.00
364.97
157,511
Jan 27, 2026
297.50
347.00
302.75
345.00
344.97
111,665
Jan 26, 2026
290.00
304.00
280.00
297.50
297.48
79,634
Jan 23, 2026
302.50
310.00
286.40
290.00
289.98
25,250
Jan 22, 2026
285.00
310.00
283.00
302.50
302.48
69,871
Jan 21, 2026
287.50
295.00
280.00
285.00
284.98
29,020
Jan 20, 2026
295.00
298.00
285.50
290.00
289.98
58,281
Jan 19, 2026
300.00
310.00
290.00
295.00
294.98
44,626
Jan 16, 2026
290.00
310.00
289.60
300.00
299.98
137,090
Jan 15, 2026
290.00
300.00
280.00
290.00
289.98
296,334
Jan 14, 2026
290.00
298.00
284.00
290.00
289.98
66,883
Jan 13, 2026
302.50
310.00
282.50
295.00
294.98
95,802
Jan 12, 2026
302.50
310.00
295.00
302.50
302.48
35,666
Jan 9, 2026
307.50
315.00
295.00
302.50
302.48
46,695
Jan 8, 2026
305.00
312.00
300.00
307.50
307.48
183,826
Jan 7, 2026
305.00
310.00
295.00
295.00
294.98
49,470
Jan 6, 2026
300.00
310.00
290.00
305.00
304.98
80,169
Jan 5, 2026
307.50
315.00
290.00
300.00
299.98
18,803
Jan 2, 2026
302.50
314.90
295.00
310.00
309.98
47,110
Dec 31, 2025
302.50
305.00
295.00
302.50
302.48
6,124
Dec 30, 2025
312.50
310.00
295.00
302.50
302.48
40,559
Dec 29, 2025
312.50
319.85
306.50
312.50
312.48
12,695
Dec 24, 2025
310.00
318.50
305.00
312.50
312.48
10,346
Dec 23, 2025
310.00
315.00
308.80
310.00
309.98
19,785
Dec 22, 2025
300.00
316.75
295.00
310.00
309.98
317,977
Dec 19, 2025
300.00
305.00
295.00
300.00
299.98
18,485
Dec 18, 2025
295.00
305.00
293.00
295.00
294.98
67,994
Dec 17, 2025
297.50
305.00
285.00
285.00
284.98
56,579
Dec 16, 2025
297.50
305.00
290.00
297.50
297.48
145,153
Dec 15, 2025
305.00
310.00
290.00
297.50
297.48
109,008
Dec 12, 2025
320.00
320.00
300.00
304.00
303.98
90,591
Dec 11, 2025
322.50
322.40
312.00
320.00
319.98
26,500
Dec 10, 2025
327.50
330.00
320.00
322.50
322.48
87,943
Dec 9, 2025
327.50
328.50
325.00
327.50
327.48
206,309
Dec 8, 2025
335.00
340.00
325.00
331.00
330.98
35,664
Dec 5, 2025
337.50
340.00
330.00
335.00
334.97
43,869
Dec 4, 2025
342.50
350.00
335.00
337.50
337.47
56,332
Dec 3, 2025
342.50
350.00
335.00
342.50
342.47
12,678
Dec 2, 2025
345.00
346.00
337.80
340.00
339.97
34,588
Dec 1, 2025
345.00
350.00
340.00
345.00
344.97
43,073
Nov 28, 2025
345.00
347.50
340.00
345.00
344.97
57,958
Nov 27, 2025
345.00
350.00
340.00
345.00
344.97
88,218
Nov 26, 2025
345.00
347.00
343.00
345.00
344.97
51,791
Nov 25, 2025
352.50
352.00
341.00
345.00
344.97
50,095
Nov 24, 2025
340.00
359.50
335.00
352.50
352.47
47,219
Nov 21, 2025
350.00
350.00
338.00
340.00
339.97
115,698
Nov 20, 2025
330.00
360.00
330.00
350.00
349.97
170,713
Nov 19, 2025
315.00
330.00
310.00
322.50
322.48
64,897
Nov 18, 2025
310.00
320.00
305.00
308.00
307.98
45,926
Nov 17, 2025
297.50
315.00
290.00
310.00
309.98
63,866
Nov 14, 2025
297.50
307.75
293.75
300.00
299.98
41,015
Nov 13, 2025
310.00
320.00
291.65
297.50
297.48
57,848
Nov 12, 2025
310.00
320.00
300.00
310.00
309.98
75,009
Nov 11, 2025
317.50
321.00
306.00
315.00
314.98
30,655
Nov 10, 2025
305.00
323.50
300.00
317.50
317.48
66,064
Nov 7, 2025
310.00
318.00
300.00
305.00
304.98
835,247
Nov 6, 2025
317.50
320.00
305.00
318.00
317.98
34,060
Nov 5, 2025
325.00
326.00
311.12
317.50
317.48
38,724
Nov 4, 2025
335.50
340.00
320.00
325.00
324.98
197,869
Nov 3, 2025
345.00
350.00
331.00
335.50
335.47
45,232
Oct 31, 2025
345.00
348.50
340.00
345.00
344.97
16,536
Oct 30, 2025
365.00
370.00
343.50
345.00
344.97
31,819
