Tracsis (TRCS) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Tracsis

Date Open High Low Close* Volume
05/12/2025 337.50p 340.00p 330.00p 335.00p 43870
04/12/2025 342.50p 350.00p 335.00p 337.50p 56331
03/12/2025 342.50p 350.00p 335.00p 342.50p 12679
02/12/2025 345.00p 346.00p 337.80p 340.00p 34588
01/12/2025 345.00p 350.00p 340.00p 345.00p 43073
28/11/2025 345.00p 345.00p 340.00p 345.00p 42246
27/11/2025 345.00p 350.00p 340.00p 345.00p 40983
26/11/2025 345.00p 347.00p 343.00p 345.00p 44291
25/11/2025 352.50p 352.50p 341.00p 345.00p 50095
24/11/2025 340.00p 359.50p 335.00p 352.50p 47220
21/11/2025 350.00p 350.00p 338.00p 340.00p 105699
20/11/2025 330.00p 360.00p 330.00p 350.00p 145712
19/11/2025 315.00p 330.00p 310.00p 322.50p 55668
18/11/2025 310.00p 320.00p 305.00p 308.00p 45927
17/11/2025 297.50p 315.00p 290.00p 310.00p 48865
14/11/2025 297.50p 305.00p 293.75p 300.00p 31015
13/11/2025 310.00p 320.00p 291.65p 297.50p 46849
12/11/2025 310.00p 320.00p 300.00p 310.00p 75010
11/11/2025 317.50p 321.00p 306.00p 315.00p 20655
10/11/2025 305.00p 323.50p 300.00p 317.50p 66064
07/11/2025 310.00p 318.00p 300.00p 305.00p 835247
06/11/2025 317.50p 320.00p 305.00p 318.00p 30060
05/11/2025 325.00p 326.00p 311.12p 317.50p 38724
04/11/2025 335.50p 340.00p 320.00p 325.00p 197869
03/11/2025 345.00p 350.00p 331.00p 335.50p 45234
31/10/2025 345.00p 348.50p 340.00p 345.00p 16536
30/10/2025 365.00p 370.00p 343.50p 345.00p 31820
29/10/2025 365.00p 367.00p 360.00p 365.00p 85272
28/10/2025 365.00p 370.00p 360.00p 365.00p 36801
27/10/2025 370.00p 370.10p 360.00p 365.00p 57125
24/10/2025 370.00p 370.00p 362.35p 370.00p 14490
23/10/2025 370.00p 372.00p 360.00p 370.00p 22473
22/10/2025 375.00p 388.00p 360.00p 370.00p 83579
21/10/2025 380.00p 383.60p 371.00p 380.00p 53141
20/10/2025 380.00p 390.00p 370.00p 380.00p 30321
17/10/2025 375.00p 390.00p 360.50p 380.00p 86660
16/10/2025 375.00p 390.00p 370.00p 380.00p 63809
15/10/2025 370.00p 380.00p 370.00p 375.00p 16136
14/10/2025 370.00p 380.00p 360.00p 370.00p 23414
13/10/2025 370.00p 380.00p 360.00p 370.00p 51285
10/10/2025 355.00p 380.00p 350.00p 370.00p 50260
09/10/2025 370.00p 370.00p 350.00p 355.00p 28904
08/10/2025 380.00p 390.00p 365.00p 370.00p 41826
07/10/2025 391.00p 398.00p 380.00p 380.00p 63495
06/10/2025 391.00p 400.00p 382.00p 391.00p 14527
03/10/2025 391.00p 400.00p 386.50p 391.00p 35013
02/10/2025 395.00p 400.00p 380.00p 395.00p 41193
01/10/2025 417.50p 430.00p 390.00p 395.00p 14618
30/09/2025 427.50p 434.25p 405.00p 417.50p 45871
29/09/2025 427.50p 435.00p 421.00p 427.50p 139297
26/09/2025 427.50p 432.00p 422.00p 427.50p 29220
25/09/2025 427.50p 435.00p 420.00p 427.50p 22252
24/09/2025 427.50p 434.00p 424.50p 427.50p 48459
23/09/2025 427.50p 435.00p 420.00p 427.50p 30690
22/09/2025 425.00p 435.00p 420.00p 427.50p 43341
19/09/2025 425.00p 428.00p 423.66p 425.00p 21827
18/09/2025 425.00p 429.00p 422.50p 425.00p 19590
17/09/2025 422.50p 435.00p 420.00p 425.00p 26202
16/09/2025 427.50p 427.50p 422.50p 422.50p 22943
15/09/2025 427.50p 432.00p 415.00p 422.50p 94991
12/09/2025 422.50p 435.00p 415.00p 427.50p 29867
11/09/2025 420.00p 420.00p 420.00p 422.50p 43665
10/09/2025 420.00p 424.50p 415.50p 420.00p 30077
09/09/2025 422.50p 430.00p 415.00p 420.00p 100356
08/09/2025 422.50p 429.25p 420.00p 422.50p 15479
05/09/2025 420.00p 430.00p 410.00p 422.50p 52079
04/09/2025 400.00p 428.90p 398.00p 420.00p 55290
03/09/2025 400.00p 410.00p 390.00p 400.00p 61580
02/09/2025 400.00p 405.00p 391.00p 400.00p 66894
01/09/2025 385.00p 405.00p 380.00p 400.00p 90558
29/08/2025 375.00p 386.25p 365.00p 385.00p 47963
28/08/2025 375.00p 384.00p 367.00p 375.00p 15406
27/08/2025 370.00p 392.00p 360.00p 375.00p 154703
26/08/2025 362.50p 375.00p 350.00p 360.00p 12053
22/08/2025 367.50p 375.00p 356.50p 362.50p 12904
21/08/2025 370.00p 370.00p 360.00p 367.50p 14734
20/08/2025 367.50p 375.00p 360.00p 370.00p 16127
19/08/2025 365.00p 372.00p 365.00p 367.50p 27983
18/08/2025 352.50p 370.00p 345.00p 365.00p 18992
15/08/2025 365.00p 370.00p 347.50p 352.50p 13088
14/08/2025 350.00p 368.00p 340.00p 365.00p 95559
13/08/2025 360.00p 360.40p 350.00p 350.00p 153024
12/08/2025 365.00p 370.00p 350.00p 360.00p 42346
11/08/2025 377.50p 380.00p 360.00p 365.00p 19141
08/08/2025 390.00p 400.00p 365.00p 377.50p 30394
07/08/2025 367.50p 394.90p 365.00p 390.00p 38068
06/08/2025 350.00p 375.00p 347.00p 367.50p 36425
05/08/2025 350.00p 360.00p 340.00p 350.00p 130130
04/08/2025 365.00p 370.00p 340.00p 365.00p 43073
01/08/2025 385.00p 390.00p 360.00p 365.00p 26360
31/07/2025 400.00p 410.00p 380.00p 380.00p 17354
30/07/2025 405.00p 420.00p 390.00p 390.00p 7298
29/07/2025 415.00p 420.00p 390.00p 405.00p 67196
28/07/2025 420.00p 426.50p 410.00p 415.00p 35955
25/07/2025 420.00p 430.00p 410.00p 420.00p 32934
24/07/2025 420.00p 429.00p 410.00p 420.00p 13225
23/07/2025 410.00p 430.00p 400.00p 420.00p 47290
22/07/2025 407.50p 420.00p 400.00p 410.00p 21068
21/07/2025 400.00p 420.00p 390.00p 420.00p 23452
18/07/2025 400.00p 410.00p 390.00p 400.00p 38684
17/07/2025 400.00p 410.00p 394.00p 400.00p 18035
16/07/2025 400.00p 410.00p 390.00p 400.00p 10087
15/07/2025 390.00p 405.00p 370.00p 390.00p 77005
14/07/2025 400.00p 410.00p 380.00p 393.00p 56237
11/07/2025 405.00p 410.00p 390.00p 390.00p 47408
10/07/2025 420.00p 430.00p 400.00p 405.00p 56304
09/07/2025 410.00p 450.00p 410.00p 420.00p 35560
08/07/2025 407.50p 430.00p 400.00p 410.00p 94100
07/07/2025 415.00p 430.00p 400.00p 407.50p 43523
04/07/2025 410.00p 424.00p 400.00p 415.00p 67064
03/07/2025 425.00p 430.00p 401.10p 410.00p 37179
02/07/2025 440.00p 440.00p 420.00p 425.00p 33278
01/07/2025 450.00p 455.00p 430.00p 440.00p 64147
30/06/2025 440.00p 460.00p 430.00p 450.00p 20695
27/06/2025 450.00p 460.00p 430.00p 440.00p 78199
26/06/2025 450.00p 460.00p 440.00p 450.00p 156032
25/06/2025 430.00p 460.00p 420.00p 450.00p 293486
24/06/2025 430.00p 440.00p 412.00p 430.00p 44860
23/06/2025 425.00p 439.80p 420.00p 430.00p 61935
20/06/2025 455.00p 470.00p 420.00p 425.00p 61976
19/06/2025 460.00p 470.00p 440.00p 455.00p 70846
18/06/2025 470.00p 470.00p 451.00p 460.00p 136783
17/06/2025 475.00p 478.00p 462.00p 470.00p 78908
16/06/2025 480.00p 490.00p 470.00p 475.00p 47450
13/06/2025 485.00p 485.00p 470.00p 480.00p 75434
12/06/2025 505.00p 510.00p 480.00p 488.00p 77970
11/06/2025 490.00p 520.00p 485.00p 505.00p 168651
10/06/2025 490.00p 494.00p 485.00p 490.00p 33292
09/06/2025 495.00p 500.00p 480.00p 490.00p 99631
06/06/2025 480.00p 500.00p 470.00p 495.00p 50302
05/06/2025 470.00p 495.00p 460.00p 480.00p 51331
04/06/2025 457.50p 480.00p 452.00p 470.00p 191286
03/06/2025 457.50p 465.00p 450.00p 460.00p 42747
02/06/2025 465.00p 469.50p 453.75p 457.50p 203120
30/05/2025 450.00p 477.00p 450.00p 462.00p 87108
29/05/2025 450.00p 459.80p 440.00p 450.00p 12516
28/05/2025 450.00p 460.00p 447.20p 450.00p 56790
27/05/2025 450.00p 459.00p 448.40p 450.00p 57963
23/05/2025 460.00p 470.00p 441.00p 450.00p 48495
22/05/2025 450.00p 468.00p 440.00p 460.00p 40626
21/05/2025 450.00p 460.00p 440.00p 450.00p 110109
20/05/2025 430.00p 453.60p 425.00p 450.00p 59172
19/05/2025 420.00p 435.00p 410.00p 430.00p 62529
16/05/2025 435.00p 450.00p 410.00p 420.00p 189345
15/05/2025 445.00p 450.00p 430.00p 435.00p 133191
14/05/2025 450.00p 460.00p 439.00p 445.00p 113624
13/05/2025 450.00p 459.60p 445.00p 450.00p 88967
12/05/2025 465.00p 480.00p 445.00p 450.00p 77659
09/05/2025 450.00p 480.00p 440.00p 470.00p 37580
08/05/2025 435.00p 460.00p 435.00p 450.00p 195755
07/05/2025 440.00p 460.00p 430.00p 435.00p 99913
06/05/2025 435.00p 448.00p 430.00p 440.00p 165570
02/05/2025 460.00p 470.00p 430.00p 435.00p 204962
01/05/2025 425.00p 470.00p 425.00p 460.00p 472758
30/04/2025 390.00p 438.50p 390.00p 425.00p 114610
29/04/2025 360.00p 400.00p 360.00p 390.00p 76554
28/04/2025 367.50p 370.00p 354.80p 360.00p 70101
25/04/2025 315.00p 380.00p 312.00p 370.00p 653539
24/04/2025 290.00p 320.00p 280.00p 315.00p 450763
23/04/2025 325.00p 325.00p 300.00p 310.00p 175535
22/04/2025 330.00p 340.00p 320.00p 325.00p 67352
17/04/2025 340.00p 350.00p 320.00p 330.00p 44756
16/04/2025 320.00p 350.00p 310.00p 340.00p 37507
15/04/2025 315.00p 330.00p 310.00p 320.00p 197899
14/04/2025 310.00p 330.00p 300.00p 315.00p 100719
11/04/2025 307.50p 320.00p 295.00p 310.00p 60211
10/04/2025 320.00p 340.00p 300.00p 307.50p 33811
09/04/2025 317.50p 330.00p 302.00p 312.50p 24966
08/04/2025 322.50p 330.00p 311.50p 315.00p 58742
07/04/2025 300.00p 330.00p 290.00p 322.50p 85405
04/04/2025 322.50p 330.00p 290.00p 300.00p 103733
03/04/2025 330.00p 340.00p 320.00p 322.50p 57591
02/04/2025 360.00p 370.00p 328.50p 330.00p 74599
01/04/2025 370.00p 380.00p 350.00p 360.00p 52707
31/03/2025 375.00p 380.00p 360.00p 369.00p 39008
28/03/2025 365.00p 375.00p 360.00p 370.00p 44232
27/03/2025 372.50p 375.00p 360.00p 365.00p 42114
26/03/2025 380.00p 382.20p 371.00p 372.50p 53209
25/03/2025 385.00p 387.50p 375.00p 380.00p 99641
24/03/2025 382.50p 397.00p 372.00p 385.00p 64257
21/03/2025 395.00p 400.00p 380.00p 382.00p 59999
20/03/2025 405.00p 422.00p 390.30p 395.00p 82681
19/03/2025 390.00p 424.80p 390.00p 405.00p 70952
18/03/2025 380.00p 400.00p 360.00p 392.00p 103574
17/03/2025 375.00p 390.00p 366.00p 385.00p 104371
14/03/2025 375.00p 390.00p 370.00p 375.00p 59009
13/03/2025 360.00p 380.00p 360.00p 375.00p 44728
12/03/2025 347.50p 376.90p 340.00p 360.00p 76938
11/03/2025 355.00p 360.00p 340.00p 347.50p 65314
10/03/2025 315.00p 360.00p 310.00p 355.00p 173762
07/03/2025 315.00p 320.00p 300.00p 315.00p 90276
06/03/2025 325.00p 340.00p 310.00p 315.00p 89560
05/03/2025 340.00p 350.00p 316.50p 325.00p 48127
04/03/2025 340.00p 357.00p 330.00p 357.00p 327164
03/03/2025 355.00p 360.00p 330.00p 340.00p 43585
28/02/2025 380.00p 390.00p 350.00p 355.00p 46165
27/02/2025 375.00p 390.00p 370.00p 380.00p 132189
26/02/2025 392.50p 400.00p 360.00p 375.00p 196119
25/02/2025 410.00p 410.00p 390.00p 395.00p 108593
24/02/2025 417.50p 435.00p 410.00p 410.00p 63871

*Close Price adjusted for both dividends and splits