1. Share Prices

  2. Tracsis PLC (TRCS)

350.00p-15.00 (-4.11%)05 Aug 2025, 17:15
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
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
Jul 1, 2025450.00p455.00p430.00p440.00p64,147
Jun 30, 2025440.00p460.00p430.00p450.00p20,696
Jun 27, 2025450.00p460.00p430.00p440.00p93,204
Jun 26, 2025450.00p470.00p440.00p450.00p239,193
Jun 25, 2025430.00p460.00p420.00p450.00p293,486
Jun 24, 2025430.00p440.00p412.00p430.00p44,861
Jun 23, 2025425.00p439.80p420.00p430.00p61,936
Jun 20, 2025455.00p470.00p420.00p425.00p61,976
Jun 19, 2025460.00p470.00p440.00p455.00p70,846
Jun 18, 2025470.00p470.00p451.00p460.00p136,783
Jun 17, 2025475.00p478.00p462.00p470.00p91,408
Jun 16, 2025480.00p490.00p470.00p475.00p47,450
Jun 13, 2025485.00p485.00p470.00p480.00p75,434
Jun 12, 2025505.00p510.00p480.00p488.00p77,969
Jun 11, 2025490.00p520.00p485.00p505.00p178,651
Jun 10, 2025490.00p494.00p485.00p490.00p33,292
Jun 9, 2025495.00p500.00p480.00p490.00p99,632
Jun 6, 2025480.00p500.00p470.00p495.00p53,302
Jun 5, 2025470.00p495.00p460.00p480.00p51,331
Jun 4, 2025457.50p480.00p452.00p470.00p191,284
Jun 3, 2025457.50p465.00p450.00p460.00p42,747
Jun 2, 2025465.00p469.50p453.75p457.50p203,119
May 30, 2025450.00p477.00p450.00p462.00p87,109
May 29, 2025450.00p459.80p440.00p450.00p20,016
May 28, 2025450.00p460.00p447.20p450.00p56,790
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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,331.0015.34
Oxford Nanopore Technologies PLC217.009.38
Close Brothers Group PLC525.006.84
Rotork PLC337.606.57
Fresnillo PLC1,520.006.00
Hunting PLC310.505.97

Fallers

CompanyPrice% Chg
Domino's Pizza Group PLC202.80-17.56
Raspberry Pi Holdings PLC401.60-4.52
Senior PLC180.00-3.85
4Imprint Group PLC3,615.00-3.21
Dowlais Group PLC68.05-2.99
Jtc PLC924.00-2.63
Risers/fallers data from previous trading day. Today's data available from 8:15am.