Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Tracsis (TRCS) Share Price History

Time period:
to
Date Open High Low Close Volume
25th Jul 2025 (Fri) 420.00 422.50 420.00 420.00 32,933
24th Jul 2025 (Thu) 420.00 420.00 420.00 420.00 13,225
23rd Jul 2025 (Wed) 410.00 420.00 410.00 420.00 57,289
22nd Jul 2025 (Tue) 407.50 412.00 412.00 410.00 21,067
21st Jul 2025 (Mon) 400.00 420.00 420.00 420.00 30,372
18th Jul 2025 (Fri) 400.00 400.00 400.00 400.00 38,680
17th Jul 2025 (Thu) 400.00 400.00 400.00 400.00 18,035
16th Jul 2025 (Wed) 400.00 400.00 400.00 400.00 10,085
15th Jul 2025 (Tue) 390.00 390.00 370.00 390.00 77,002
14th Jul 2025 (Mon) 400.00 393.00 393.00 393.00 56,235
11th Jul 2025 (Fri) 405.00 390.00 390.00 390.00 47,407
10th Jul 2025 (Thu) 420.00 420.00 405.00 405.00 56,303
9th Jul 2025 (Wed) 410.00 420.00 410.00 420.00 35,560
8th Jul 2025 (Tue) 407.50 415.00 407.50 410.00 94,099
7th Jul 2025 (Mon) 415.00 420.00 407.50 407.50 53,519
4th Jul 2025 (Fri) 410.00 415.00 410.00 415.00 67,063
3rd Jul 2025 (Thu) 425.00 425.00 410.00 410.00 37,176
2nd Jul 2025 (Wed) 440.00 440.00 425.00 425.00 33,277
1st Jul 2025 (Tue) 450.00 450.00 440.00 440.00 64,146
30th Jun 2025 (Mon) 440.00 450.00 440.00 450.00 20,690
27th Jun 2025 (Fri) 450.00 450.00 440.00 440.00 93,191
26th Jun 2025 (Thu) 450.00 450.00 450.00 450.00 239,193
25th Jun 2025 (Wed) 430.00 450.00 430.00 450.00 293,483
24th Jun 2025 (Tue) 430.00 430.00 412.00 430.00 44,860
23rd Jun 2025 (Mon) 425.00 430.00 425.00 430.00 61,934
20th Jun 2025 (Fri) 455.00 455.00 425.00 425.00 61,974
19th Jun 2025 (Thu) 460.00 460.00 450.00 455.00 70,845
18th Jun 2025 (Wed) 470.00 470.00 460.00 460.00 136,783
17th Jun 2025 (Tue) 475.00 475.00 470.00 470.00 91,407
16th Jun 2025 (Mon) 480.00 480.00 475.00 475.00 47,449
13th Jun 2025 (Fri) 485.00 480.00 478.00 480.00 75,434
12th Jun 2025 (Thu) 505.00 488.00 488.00 488.00 77,967
11th Jun 2025 (Wed) 490.00 515.00 490.00 505.00 178,645
10th Jun 2025 (Tue) 490.00 490.00 490.00 490.00 33,292
9th Jun 2025 (Mon) 495.00 495.00 480.00 490.00 99,631
6th Jun 2025 (Fri) 480.00 495.00 480.00 495.00 53,301
5th Jun 2025 (Thu) 470.00 490.00 470.00 480.00 51,329
4th Jun 2025 (Wed) 457.50 475.00 457.50 470.00 191,283
3rd Jun 2025 (Tue) 457.50 460.00 457.50 460.00 42,743
2nd Jun 2025 (Mon) 465.00 465.00 457.50 457.50 203,118
30th May 2025 (Fri) 450.00 462.00 462.00 462.00 87,099
29th May 2025 (Thu) 450.00 450.00 450.00 450.00 20,016
28th May 2025 (Wed) 450.00 450.00 450.00 450.00 56,790
27th May 2025 (Tue) 450.00 450.00 450.00 450.00 57,963
26th May 2025 (Mon) 448.00 448.00 448.00 448.00 0
FTSE 100 Latest
Value9,120.31
Change-18.06