LSE - Delayed Quote GBp
Tracsis plc (TRCS.L)
484.50
-3.50
(-0.72%)
As of 8:44:45 AM GMT+1. Market Open.
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 |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 480.00 | 485.00 | 480.00 | 484.50 | 484.50 | 11,650 |
| Jun 12, 2025 | 505.00 | 510.00 | 480.00 | 488.00 | 488.00 | 77,969 |
| Jun 11, 2025 | 490.00 | 520.00 | 485.00 | 505.00 | 505.00 | 178,651 |
| Jun 10, 2025 | 490.00 | 494.00 | 485.00 | 490.00 | 490.00 | 33,292 |
| Jun 9, 2025 | 495.00 | 500.00 | 480.00 | 490.00 | 490.00 | 99,632 |
| Jun 6, 2025 | 480.00 | 500.00 | 470.00 | 495.00 | 495.00 | 53,302 |
| Jun 5, 2025 | 470.00 | 495.00 | 460.00 | 480.00 | 480.00 | 51,331 |
| Jun 4, 2025 | 457.50 | 480.00 | 452.00 | 470.00 | 470.00 | 191,284 |
| Jun 3, 2025 | 457.50 | 465.00 | 450.00 | 460.00 | 460.00 | 42,747 |
| Jun 2, 2025 | 465.00 | 469.50 | 453.75 | 457.50 | 457.50 | 203,119 |
| May 30, 2025 | 450.00 | 477.00 | 450.00 | 462.00 | 462.00 | 87,109 |
| May 29, 2025 | 450.00 | 459.80 | 440.00 | 450.00 | 450.00 | 20,016 |
| May 28, 2025 | 450.00 | 460.00 | 447.20 | 450.00 | 450.00 | 56,790 |
| May 27, 2025 | 450.00 | 459.00 | 448.40 | 450.00 | 450.00 | 57,963 |
| May 23, 2025 | 460.00 | 470.00 | 441.00 | 450.00 | 450.00 | 48,493 |
| May 22, 2025 | 450.00 | 468.00 | 440.00 | 460.00 | 460.00 | 62,301 |
| May 21, 2025 | 450.00 | 460.00 | 440.00 | 450.00 | 450.00 | 110,109 |
| May 20, 2025 | 430.00 | 453.60 | 425.00 | 450.00 | 450.00 | 59,172 |
| May 19, 2025 | 420.00 | 435.00 | 410.00 | 430.00 | 430.00 | 62,528 |
| May 16, 2025 | 435.00 | 450.00 | 410.00 | 420.00 | 420.00 | 189,345 |
| May 15, 2025 | 445.00 | 450.00 | 430.00 | 435.00 | 435.00 | 133,191 |
| May 14, 2025 | 450.00 | 460.00 | 439.00 | 445.00 | 445.00 | 113,626 |
| May 13, 2025 | 450.00 | 459.60 | 445.00 | 450.00 | 450.00 | 88,967 |
| May 12, 2025 | 465.00 | 480.00 | 445.00 | 450.00 | 450.00 | 77,658 |
| May 9, 2025 | 450.00 | 480.00 | 440.00 | 470.00 | 470.00 | 37,579 |
| May 8, 2025 | 1.2 Dividend | |||||
| May 8, 2025 | 435.00 | 460.00 | 435.00 | 450.00 | 450.00 | 195,755 |
| May 7, 2025 | 440.00 | 460.00 | 430.00 | 435.00 | 434.99 | 118,701 |
| May 6, 2025 | 435.00 | 448.00 | 430.00 | 440.00 | 439.99 | 184,413 |
| May 2, 2025 | 460.00 | 470.00 | 430.00 | 435.00 | 434.99 | 204,963 |
| May 1, 2025 | 425.00 | 470.00 | 430.00 | 460.00 | 459.99 | 502,393 |
| Apr 30, 2025 | 390.00 | 438.50 | 390.00 | 425.00 | 424.99 | 114,610 |
| Apr 29, 2025 | 360.00 | 400.00 | 360.00 | 390.00 | 389.99 | 76,554 |
| Apr 28, 2025 | 367.50 | 370.00 | 354.80 | 360.00 | 359.99 | 70,100 |
| Apr 25, 2025 | 315.00 | 380.00 | 312.00 | 370.00 | 369.99 | 663,539 |
| Apr 24, 2025 | 290.00 | 320.00 | 280.00 | 315.00 | 314.99 | 450,760 |
| Apr 23, 2025 | 325.00 | 325.00 | 300.00 | 310.00 | 309.99 | 179,835 |
| Apr 22, 2025 | 330.00 | 340.00 | 320.00 | 325.00 | 324.99 | 67,353 |
| Apr 17, 2025 | 340.00 | 350.00 | 320.00 | 330.00 | 329.99 | 44,756 |
| Apr 16, 2025 | 320.00 | 350.00 | 310.00 | 340.00 | 339.99 | 37,507 |
| Apr 15, 2025 | 315.00 | 330.00 | 310.00 | 320.00 | 319.99 | 197,899 |
| Apr 14, 2025 | 310.00 | 330.00 | 300.00 | 315.00 | 314.99 | 120,719 |
| Apr 11, 2025 | 307.50 | 320.00 | 295.00 | 310.00 | 309.99 | 60,210 |
| Apr 10, 2025 | 320.00 | 340.00 | 300.00 | 307.50 | 307.49 | 33,811 |
| Apr 9, 2025 | 317.50 | 330.00 | 302.00 | 312.50 | 312.49 | 24,965 |
| Apr 8, 2025 | 322.50 | 330.00 | 311.50 | 315.00 | 314.99 | 58,741 |
| Apr 7, 2025 | 300.00 | 330.00 | 290.00 | 322.50 | 322.49 | 85,406 |
| Apr 4, 2025 | 322.50 | 330.00 | 290.00 | 300.00 | 299.99 | 103,731 |
| Apr 3, 2025 | 330.00 | 340.00 | 320.00 | 322.50 | 322.49 | 67,592 |
| Apr 2, 2025 | 360.00 | 370.00 | 328.50 | 330.00 | 329.99 | 74,599 |
| Apr 1, 2025 | 370.00 | 380.00 | 350.00 | 360.00 | 359.99 | 52,706 |
| Mar 31, 2025 | 375.00 | 380.00 | 360.00 | 369.00 | 368.99 | 55,175 |
| Mar 28, 2025 | 365.00 | 375.00 | 360.00 | 370.00 | 369.99 | 44,232 |
| Mar 27, 2025 | 372.50 | 375.00 | 360.00 | 365.00 | 364.99 | 42,112 |
| Mar 26, 2025 | 380.00 | 382.20 | 371.00 | 372.50 | 372.49 | 53,208 |
| Mar 25, 2025 | 385.00 | 387.50 | 375.00 | 380.00 | 379.99 | 99,641 |
| Mar 24, 2025 | 382.50 | 397.00 | 372.00 | 385.00 | 384.99 | 82,812 |
| Mar 21, 2025 | 395.00 | 400.00 | 380.00 | 382.00 | 381.99 | 59,998 |
| Mar 20, 2025 | 405.00 | 422.00 | 390.30 | 395.00 | 394.99 | 82,681 |
| Mar 19, 2025 | 390.00 | 424.80 | 392.00 | 405.00 | 404.99 | 70,951 |
| Mar 18, 2025 | 380.00 | 404.64 | 360.00 | 392.00 | 391.99 | 121,334 |
| Mar 17, 2025 | 375.00 | 390.00 | 366.00 | 385.00 | 384.99 | 104,371 |
| Mar 14, 2025 | 375.00 | 390.00 | 370.00 | 375.00 | 374.99 | 59,008 |
| Mar 13, 2025 | 360.00 | 380.00 | 362.50 | 375.00 | 374.99 | 44,727 |
| Mar 12, 2025 | 347.50 | 376.90 | 340.00 | 360.00 | 359.99 | 76,937 |
| Mar 11, 2025 | 355.00 | 360.00 | 340.00 | 347.50 | 347.49 | 65,313 |
| Mar 10, 2025 | 315.00 | 360.00 | 310.00 | 355.00 | 354.99 | 173,760 |
| Mar 7, 2025 | 315.00 | 320.00 | 300.00 | 315.00 | 314.99 | 99,276 |
| Mar 6, 2025 | 325.00 | 340.00 | 310.00 | 315.00 | 314.99 | 89,559 |
| Mar 5, 2025 | 340.00 | 350.00 | 316.50 | 325.00 | 324.99 | 48,125 |
| Mar 4, 2025 | 340.00 | 357.00 | 330.00 | 357.00 | 356.99 | 327,164 |
| Mar 3, 2025 | 355.00 | 360.00 | 330.00 | 340.00 | 339.99 | 43,585 |
| Feb 28, 2025 | 380.00 | 390.00 | 350.00 | 355.00 | 354.99 | 46,165 |
| Feb 27, 2025 | 375.00 | 390.00 | 370.00 | 380.00 | 379.99 | 132,189 |
| Feb 26, 2025 | 392.50 | 400.00 | 360.00 | 375.00 | 374.99 | 206,119 |
| Feb 25, 2025 | 410.00 | 410.00 | 390.00 | 395.00 | 394.99 | 108,593 |
| Feb 24, 2025 | 417.50 | 435.00 | 410.00 | 410.00 | 409.99 | 63,871 |
| Feb 21, 2025 | 415.00 | 423.50 | 410.00 | 417.50 | 417.49 | 51,699 |
| Feb 20, 2025 | 420.00 | 420.00 | 410.00 | 415.00 | 414.99 | 151,327 |
| Feb 19, 2025 | 375.00 | 439.00 | 370.00 | 430.00 | 429.99 | 321,564 |
| Feb 18, 2025 | 360.00 | 370.00 | 350.00 | 360.00 | 359.99 | 92,150 |
| Feb 17, 2025 | 375.00 | 380.00 | 350.00 | 357.00 | 356.99 | 67,433 |
| Feb 14, 2025 | 380.00 | 390.00 | 370.00 | 375.00 | 374.99 | 93,188 |
| Feb 13, 2025 | 387.50 | 390.00 | 373.00 | 380.00 | 379.99 | 94,657 |
| Feb 12, 2025 | 395.00 | 400.00 | 380.00 | 387.50 | 387.49 | 109,796 |
| Feb 11, 2025 | 395.00 | 396.00 | 390.00 | 395.00 | 394.99 | 28,342 |
| Feb 10, 2025 | 415.00 | 420.00 | 390.00 | 395.00 | 394.99 | 56,868 |
| Feb 7, 2025 | 405.00 | 430.00 | 405.00 | 415.00 | 414.99 | 93,558 |
| Feb 6, 2025 | 387.50 | 420.00 | 388.10 | 405.00 | 404.99 | 110,660 |
| Feb 5, 2025 | 352.50 | 395.00 | 358.00 | 387.50 | 387.49 | 112,118 |
| Feb 4, 2025 | 352.50 | 361.00 | 343.20 | 361.00 | 360.99 | 142,521 |
| Feb 3, 2025 | 355.00 | 360.00 | 345.25 | 347.00 | 346.99 | 83,109 |
| Jan 31, 2025 | 355.00 | 360.00 | 345.00 | 350.00 | 349.99 | 37,323 |
| Jan 30, 2025 | 365.00 | 370.00 | 261.00 | 360.00 | 359.99 | 137,799 |
| Jan 29, 2025 | 375.00 | 380.00 | 360.00 | 365.00 | 364.99 | 56,276 |
| Jan 28, 2025 | 395.00 | 400.00 | 362.00 | 378.00 | 377.99 | 46,888 |
| Jan 27, 2025 | 415.00 | 420.00 | 390.00 | 398.00 | 397.99 | 32,524 |
| Jan 24, 2025 | 425.00 | 430.00 | 410.00 | 418.00 | 417.99 | 23,261 |
| Jan 23, 2025 | 1.3000001 Dividend | |||||
| Jan 23, 2025 | 432.50 | 440.00 | 420.00 | 430.00 | 429.99 | 12,013 |
| Jan 22, 2025 | 440.00 | 450.00 | 425.00 | 432.50 | 432.48 | 19,715 |
| Jan 21, 2025 | 450.00 | 460.00 | 430.00 | 440.00 | 439.97 | 110,116 |
| Jan 20, 2025 | 445.00 | 460.00 | 440.00 | 450.00 | 449.97 | 362,872 |
| Jan 17, 2025 | 425.00 | 450.00 | 420.00 | 450.00 | 449.97 | 78,139 |
| Jan 16, 2025 | 425.00 | 430.00 | 419.00 | 419.00 | 418.98 | 21,413 |
| Jan 15, 2025 | 415.00 | 435.00 | 419.90 | 420.00 | 419.98 | 34,141 |
| Jan 14, 2025 | 440.00 | 450.00 | 410.00 | 420.00 | 419.98 | 47,684 |
| Jan 13, 2025 | 460.00 | 460.00 | 440.00 | 445.00 | 444.97 | 33,264 |
| Jan 10, 2025 | 465.00 | 474.80 | 449.00 | 449.00 | 448.97 | 20,598 |
| Jan 9, 2025 | 480.00 | 490.00 | 455.00 | 465.00 | 464.97 | 28,080 |
| Jan 8, 2025 | 495.00 | 500.00 | 470.00 | 480.00 | 479.97 | 59,372 |
| Jan 7, 2025 | 505.00 | 510.00 | 481.43 | 495.00 | 494.97 | 22,380 |
| Jan 6, 2025 | 505.00 | 510.00 | 500.00 | 504.00 | 503.97 | 7,574 |
| Jan 3, 2025 | 510.00 | 512.50 | 501.50 | 505.00 | 504.97 | 17,673 |
| Jan 2, 2025 | 500.00 | 520.00 | 491.00 | 510.00 | 509.97 | 40,695 |
| Dec 31, 2024 | 508.00 | 512.00 | 490.00 | 500.00 | 499.97 | 14,618 |
| Dec 30, 2024 | 505.00 | 520.00 | 500.00 | 506.00 | 505.97 | 33,217 |
| Dec 27, 2024 | 505.00 | 510.00 | 500.00 | 505.00 | 504.97 | 16,983 |
| Dec 24, 2024 | 510.00 | 510.00 | 500.00 | 505.00 | 504.97 | 12,290 |
| Dec 23, 2024 | 510.00 | 520.00 | 500.00 | 510.00 | 509.97 | 9,054 |
| Dec 20, 2024 | 515.00 | 530.00 | 502.00 | 520.00 | 519.97 | 27,916 |
| Dec 19, 2024 | 525.00 | 530.00 | 512.00 | 520.00 | 519.97 | 15,902 |
| Dec 18, 2024 | 530.00 | 540.00 | 520.00 | 528.00 | 527.97 | 12,641 |
| Dec 17, 2024 | 535.00 | 540.00 | 520.00 | 530.00 | 529.97 | 51,728 |
| Dec 16, 2024 | 535.00 | 540.00 | 530.00 | 536.00 | 535.97 | 28,556 |
| Dec 13, 2024 | 535.00 | 540.00 | 531.00 | 535.00 | 534.97 | 38,847 |
| Dec 12, 2024 | 535.00 | 540.00 | 530.00 | 536.00 | 535.97 | 35,796 |
| Dec 11, 2024 | 535.00 | 539.50 | 530.00 | 535.00 | 534.97 | 69,067 |
| Dec 10, 2024 | 535.00 | 540.00 | 530.00 | 535.00 | 534.97 | 38,134 |
| Dec 9, 2024 | 535.00 | 540.00 | 530.00 | 530.00 | 529.97 | 129,054 |
| Dec 6, 2024 | 545.00 | 550.00 | 530.00 | 530.00 | 529.97 | 26,234 |
| Dec 5, 2024 | 565.00 | 580.00 | 540.00 | 545.00 | 544.97 | 48,908 |
| Dec 4, 2024 | 585.00 | 590.00 | 551.50 | 565.00 | 564.97 | 28,927 |
| Dec 3, 2024 | 595.00 | 610.00 | 570.00 | 590.00 | 589.97 | 37,951 |
| Dec 2, 2024 | 600.00 | 610.00 | 580.00 | 600.00 | 599.97 | 15,283 |
| Nov 29, 2024 | 600.00 | 610.00 | 590.00 | 600.00 | 599.97 | 181,194 |
| Nov 28, 2024 | 580.00 | 610.00 | 580.00 | 600.00 | 599.97 | 100,295 |
| Nov 27, 2024 | 560.00 | 590.00 | 559.20 | 580.00 | 579.97 | 53,737 |
| Nov 26, 2024 | 560.00 | 570.00 | 550.00 | 560.00 | 559.97 | 159,394 |
| Nov 25, 2024 | 570.00 | 570.00 | 550.00 | 554.00 | 553.97 | 45,947 |
| Nov 22, 2024 | 575.00 | 580.00 | 563.55 | 570.00 | 569.97 | 31,566 |
| Nov 21, 2024 | 590.00 | 600.00 | 570.00 | 575.00 | 574.97 | 18,613 |
| Nov 20, 2024 | 615.00 | 630.00 | 580.00 | 590.00 | 589.97 | 122,976 |
| Nov 19, 2024 | 675.00 | 680.00 | 660.00 | 665.00 | 664.96 | 52,090 |
| Nov 18, 2024 | 703.00 | 706.00 | 670.00 | 674.00 | 673.96 | 42,047 |
| Nov 15, 2024 | 703.00 | 706.00 | 686.00 | 703.00 | 702.96 | 26,116 |
| Nov 14, 2024 | 705.00 | 710.00 | 700.00 | 700.00 | 699.96 | 33,633 |
| Nov 13, 2024 | 699.00 | 720.00 | 700.00 | 710.00 | 709.96 | 67,143 |
| Nov 12, 2024 | 700.00 | 710.00 | 690.00 | 699.00 | 698.96 | 22,808 |
| Nov 11, 2024 | 675.00 | 710.00 | 670.00 | 700.00 | 699.96 | 38,448 |
| Nov 8, 2024 | 695.00 | 700.00 | 672.50 | 675.00 | 674.96 | 28,465 |
| Nov 7, 2024 | 685.00 | 700.00 | 684.00 | 695.00 | 694.96 | 38,358 |
| Nov 6, 2024 | 670.00 | 690.00 | 660.00 | 685.00 | 684.96 | 24,621 |
| Nov 5, 2024 | 660.00 | 690.00 | 660.00 | 670.00 | 669.96 | 34,742 |
| Nov 4, 2024 | 650.00 | 670.00 | 650.00 | 660.00 | 659.96 | 33,228 |
| Nov 1, 2024 | 625.00 | 650.00 | 620.00 | 645.00 | 644.96 | 32,424 |
| Oct 31, 2024 | 580.00 | 630.00 | 580.00 | 625.00 | 624.96 | 37,510 |
| Oct 30, 2024 | 510.00 | 588.00 | 496.75 | 580.00 | 579.97 | 85,142 |
| Oct 29, 2024 | 490.00 | 514.00 | 486.50 | 510.00 | 509.97 | 51,045 |
| Oct 28, 2024 | 525.00 | 530.00 | 481.00 | 490.00 | 489.97 | 73,805 |
| Oct 25, 2024 | 540.00 | 563.00 | 520.00 | 526.00 | 525.97 | 52,566 |
| Oct 24, 2024 | 560.00 | 563.50 | 540.00 | 550.00 | 549.97 | 59,045 |
| Oct 23, 2024 | 570.00 | 571.80 | 551.00 | 560.00 | 559.97 | 84,491 |
| Oct 22, 2024 | 565.00 | 574.66 | 560.00 | 570.00 | 569.97 | 32,752 |
| Oct 21, 2024 | 570.00 | 580.00 | 560.00 | 570.00 | 569.97 | 55,969 |
| Oct 18, 2024 | 565.00 | 580.00 | 560.00 | 570.00 | 569.97 | 50,025 |
| Oct 17, 2024 | 565.00 | 580.00 | 559.50 | 565.00 | 564.97 | 10,653 |
| Oct 16, 2024 | 565.00 | 574.50 | 550.00 | 550.00 | 549.97 | 125,464 |
| Oct 15, 2024 | 550.00 | 578.50 | 547.20 | 565.00 | 564.97 | 77,176 |
| Oct 14, 2024 | 555.00 | 560.00 | 540.00 | 540.00 | 539.97 | 33,349 |
| Oct 11, 2024 | 545.00 | 570.00 | 546.50 | 555.00 | 554.97 | 43,271 |
| Oct 10, 2024 | 540.00 | 558.50 | 537.00 | 545.00 | 544.97 | 34,304 |
| Oct 9, 2024 | 550.00 | 560.00 | 532.00 | 550.00 | 549.97 | 23,889 |
| Oct 8, 2024 | 535.00 | 560.00 | 534.00 | 550.00 | 549.97 | 32,393 |
| Oct 7, 2024 | 535.00 | 540.00 | 530.00 | 535.00 | 534.97 | 65,203 |
| Oct 4, 2024 | 535.00 | 546.00 | 530.00 | 535.00 | 534.97 | 43,330 |
| Oct 3, 2024 | 540.00 | 550.00 | 530.00 | 530.00 | 529.97 | 42,649 |
| Oct 2, 2024 | 540.00 | 550.00 | 533.30 | 542.00 | 541.97 | 57,535 |
| Oct 1, 2024 | 550.00 | 560.00 | 532.00 | 540.00 | 539.97 | 38,376 |
| Sep 30, 2024 | 545.00 | 560.00 | 540.00 | 550.00 | 549.97 | 21,812 |
| Sep 27, 2024 | 555.00 | 570.00 | 540.00 | 550.00 | 549.97 | 35,421 |
| Sep 26, 2024 | 590.00 | 600.00 | 552.00 | 558.00 | 557.97 | 50,601 |
| Sep 25, 2024 | 615.00 | 610.00 | 580.00 | 590.00 | 589.97 | 37,322 |
| Sep 24, 2024 | 615.00 | 630.00 | 600.00 | 615.00 | 614.96 | 22,350 |
| Sep 23, 2024 | 610.00 | 630.00 | 600.00 | 615.00 | 614.96 | 12,424 |
| Sep 20, 2024 | 610.00 | 620.00 | 601.00 | 610.00 | 609.96 | 17,018 |
| Sep 19, 2024 | 630.00 | 640.00 | 605.00 | 610.00 | 609.96 | 38,651 |
| Sep 18, 2024 | 645.00 | 650.00 | 620.00 | 630.00 | 629.96 | 16,835 |
| Sep 17, 2024 | 650.00 | 650.00 | 640.00 | 645.00 | 644.96 | 21,502 |
| Sep 16, 2024 | 660.00 | 670.00 | 640.00 | 650.00 | 649.96 | 18,639 |
| Sep 13, 2024 | 650.00 | 669.00 | 643.00 | 660.00 | 659.96 | 26,413 |
| Sep 12, 2024 | 667.00 | 674.00 | 650.00 | 658.00 | 657.96 | 26,078 |
| Sep 11, 2024 | 675.00 | 680.00 | 660.00 | 667.00 | 666.96 | 25,853 |
| Sep 10, 2024 | 685.00 | 683.90 | 670.00 | 675.00 | 674.96 | 45,488 |
| Sep 9, 2024 | 685.00 | 686.00 | 680.00 | 685.00 | 684.96 | 7,930 |
| Sep 6, 2024 | 705.00 | 710.00 | 681.20 | 685.00 | 684.96 | 52,615 |
| Sep 5, 2024 | 690.00 | 720.00 | 687.00 | 705.00 | 704.96 | 58,679 |
| Sep 4, 2024 | 685.00 | 700.00 | 670.00 | 690.00 | 689.96 | 74,950 |
| Sep 3, 2024 | 680.00 | 696.00 | 680.00 | 690.00 | 689.96 | 13,525 |
| Sep 2, 2024 | 660.00 | 689.00 | 660.00 | 680.00 | 679.96 | 27,776 |
| Aug 30, 2024 | 660.00 | 670.00 | 655.20 | 660.00 | 659.96 | 165,607 |
| Aug 29, 2024 | 660.00 | 670.00 | 650.00 | 660.00 | 659.96 | 114,762 |
| Aug 28, 2024 | 655.00 | 660.00 | 650.00 | 655.00 | 654.96 | 25,278 |
| Aug 27, 2024 | 640.00 | 660.00 | 630.00 | 655.00 | 654.96 | 30,396 |
| Aug 23, 2024 | 640.00 | 648.50 | 640.00 | 640.00 | 639.96 | 5,355 |
| Aug 22, 2024 | 640.00 | 650.00 | 630.00 | 640.00 | 639.96 | 28,953 |
| Aug 21, 2024 | 625.00 | 648.00 | 610.00 | 640.00 | 639.96 | 22,952 |
| Aug 20, 2024 | 605.00 | 639.97 | 615.00 | 625.00 | 624.96 | 25,189 |
| Aug 19, 2024 | 580.00 | 615.50 | 570.00 | 605.00 | 604.97 | 545,436 |
| Aug 16, 2024 | 585.00 | 590.00 | 570.00 | 580.00 | 579.97 | 46,861 |
| Aug 15, 2024 | 595.00 | 600.00 | 575.00 | 585.00 | 584.97 | 49,303 |
| Aug 14, 2024 | 600.00 | 610.00 | 590.00 | 595.00 | 594.97 | 20,291 |
| Aug 13, 2024 | 600.00 | 606.00 | 590.00 | 600.00 | 599.97 | 68,256 |
| Aug 12, 2024 | 590.00 | 610.00 | 580.00 | 600.00 | 599.97 | 105,047 |
| Aug 9, 2024 | 615.00 | 620.00 | 580.00 | 590.00 | 589.97 | 31,549 |
| Aug 8, 2024 | 615.00 | 620.00 | 610.00 | 615.00 | 614.96 | 31,156 |
| Aug 7, 2024 | 615.00 | 620.00 | 610.00 | 614.00 | 613.96 | 33,760 |
| Aug 6, 2024 | 610.00 | 622.00 | 600.00 | 610.00 | 609.96 | 35,118 |
| Aug 5, 2024 | 625.00 | 630.00 | 602.00 | 605.00 | 604.97 | 24,965 |
| Aug 2, 2024 | 630.00 | 635.00 | 620.00 | 625.00 | 624.96 | 22,256 |
| Aug 1, 2024 | 640.00 | 650.00 | 622.00 | 630.00 | 629.96 | 127,701 |
| Jul 31, 2024 | 620.00 | 652.00 | 616.50 | 640.00 | 639.96 | 182,123 |
| Jul 30, 2024 | 610.00 | 630.00 | 600.00 | 620.00 | 619.96 | 66,980 |
| Jul 29, 2024 | 645.00 | 643.50 | 600.00 | 614.00 | 613.96 | 62,194 |
| Jul 26, 2024 | 655.00 | 660.00 | 640.00 | 646.00 | 645.96 | 44,129 |
| Jul 25, 2024 | 705.00 | 706.00 | 650.00 | 654.00 | 653.96 | 190,567 |
| Jul 24, 2024 | 720.00 | 730.00 | 700.00 | 705.00 | 704.96 | 44,206 |
| Jul 23, 2024 | 720.00 | 730.00 | 715.00 | 720.00 | 719.96 | 15,107 |
| Jul 22, 2024 | 720.00 | 730.00 | 710.00 | 720.00 | 719.96 | 6,433 |
| Jul 19, 2024 | 720.00 | 730.00 | 710.00 | 720.00 | 719.96 | 56,254 |
| Jul 18, 2024 | 720.00 | 730.00 | 711.00 | 720.00 | 719.96 | 41,519 |
| Jul 17, 2024 | 720.00 | 729.78 | 696.00 | 720.00 | 719.96 | 32,345 |
| Jul 16, 2024 | 720.00 | 730.00 | 710.00 | 720.00 | 719.96 | 29,545 |
| Jul 15, 2024 | 720.00 | 730.00 | 715.00 | 720.00 | 719.96 | 15,170 |
| Jul 12, 2024 | 720.00 | 730.00 | 714.00 | 720.00 | 719.96 | 92,788 |
| Jul 11, 2024 | 720.00 | 723.00 | 712.50 | 720.00 | 719.96 | 32,701 |
| Jul 10, 2024 | 720.00 | 723.00 | 712.00 | 720.00 | 719.96 | 17,066 |
| Jul 9, 2024 | 710.00 | 722.20 | 708.00 | 720.00 | 719.96 | 61,343 |
| Jul 8, 2024 | 715.00 | 718.00 | 702.00 | 710.00 | 709.96 | 33,312 |
| Jul 5, 2024 | 730.00 | 740.00 | 710.00 | 714.00 | 713.96 | 67,645 |
| Jul 4, 2024 | 730.00 | 740.00 | 720.00 | 730.00 | 729.96 | 18,061 |
| Jul 3, 2024 | 705.00 | 740.00 | 700.00 | 730.00 | 729.96 | 48,542 |
| Jul 2, 2024 | 720.00 | 720.00 | 690.00 | 705.00 | 704.96 | 48,862 |
| Jul 1, 2024 | 725.00 | 730.00 | 711.00 | 720.00 | 719.96 | 64,663 |
| Jun 28, 2024 | 730.00 | 740.00 | 720.00 | 725.00 | 724.96 | 35,799 |
| Jun 27, 2024 | 745.00 | 740.00 | 720.00 | 734.00 | 733.96 | 20,332 |
| Jun 26, 2024 | 760.00 | 760.00 | 740.00 | 745.00 | 744.96 | 30,597 |
| Jun 25, 2024 | 770.00 | 770.00 | 760.00 | 760.00 | 759.96 | 41,249 |
| Jun 24, 2024 | 780.00 | 790.00 | 762.00 | 770.00 | 769.96 | 14,394 |
| Jun 21, 2024 | 775.00 | 785.00 | 772.00 | 780.00 | 779.96 | 26,981 |
| Jun 20, 2024 | 780.00 | 788.32 | 770.00 | 775.00 | 774.96 | 18,569 |
| Jun 19, 2024 | 795.00 | 806.00 | 773.00 | 780.00 | 779.96 | 67,187 |
| Jun 18, 2024 | 800.00 | 800.00 | 790.00 | 800.00 | 799.95 | 30,533 |
| Jun 17, 2024 | 800.00 | 801.00 | 791.75 | 800.00 | 799.95 | 17,324 |
| Jun 14, 2024 | 795.00 | 803.60 | 791.00 | 800.00 | 799.95 | 125,800 |
| Jun 13, 2024 | 835.00 | 821.80 | 780.20 | 795.00 | 794.95 | 250,005 |
Related Tickers
BIG.L Big Technologies PLC
92.46
-1.85%
TRB.L Tribal Group plc
44.60
-1.76%
ZOO.L ZOO Digital Group plc
12.00
+4.35%
7I8.MU Big Technologies PLC
1.1400
-3.39%
CRDL.L Cordel Group Plc
6.50
-3.70%
CLBS.L Celebrus Technologies plc
156.00
-1.27%
KNOSl.XC
7I8.F Big Technologies PLC
1.0700
-1.83%
DOTD.L dotdigital Group Plc
77.58
+0.23%
ALT.L Altitude Group plc
22.02
-4.26%