LSE · TRCS · stock
Tracsis plc (TRCS) stock price history
Every LSE trading session of Tracsis plc from Nov 27, 2007 to Nov 12, 2026: 4,202 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TRCS adjusted close, 2007 to 2026
- £11.00
- All time high, 2021
- £3.80
- 52 week high, £2.80 low
- 4,202
- Daily sessions since 2007
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
TRCS key facts
- Tracsis plc (TRCS) closed at £3.40 on Nov 12, 2026 on LSE.
- TRCS's all time high close is £11.00, set on Sep 7, 2021; its all time low close is £0.4248 on Nov 27, 2007.
- TRCS's 52 week range is £2.80 to £3.80.
- TRCS returned +9.7% over the year to Nov 12, 2026 and -66.0% over five years.
- Over ten years TRCS returned -33%, -4.0% a year compounded.
- TRCS's deepest drawdown was -74.1% from Sep 8, 2021 to Dec 17, 2025.
- DataCedar holds 4,202 daily sessions of TRCS history from Nov 27, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
TRCS price chart, 2007 to 2026
TRCS returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +4.6% |
| 3 months | +3.8% |
| 6 months | -4.2% |
| Year to date | +8.8% |
| 1 year | +9.7% |
| 3 years | -52.1% |
| 5 years | -66.0% |
| 10 years | -33.3% |
| Since Nov 27, 2007 | +700.3% |
| Compound annual growth, 19.0 years | +11.6% |
TRCS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £11.00 on Sep 7, 2021
- All time low close
- £0.4248 on Nov 27, 2007
- 52 week high
- £3.80 on Feb 27, 2026
- 52 week low
- £2.80 on Jan 15, 2026
- Deepest drawdown
- -74.1% from Sep 8, 2021 to Dec 17, 2025, not yet recovered
- Best single session
- +22.7% on Jan 28, 2026
- Worst single session
- -21.9% on Mar 17, 2020
- Volatility, 1 year annualised
- 45.8%
- Sessions closing higher, 1 year
- 24%
- Growth of 1 since 2007
- 8.0×
- Best calendar year
- 2012, +188%
- Worst calendar year
- 2024, -46%
TRCS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Nov 27, 2007; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £3.02 | £3.80 | £2.80 | £3.40 | +12.4% | 15.8M | 203 |
| 2025 | £5.00 | £5.20 | £2.61 | £3.02 | -39.5% | 19.1M | 243 |
| 2024 | £9.60 | £9.72 | £4.81 | £5.00 | -46.2% | 12.1M | 239 |
| 2023 | £9.65 | £10.30 | £6.90 | £9.30 | -4.1% | 8.8M | 219 |
| 2022 | £9.85 | £10.75 | £8.00 | £9.70 | -1.5% | 11.7M | 220 |
| 2021 | £6.40 | £11.10 | £5.76 | £9.85 | +53.9% | 12.3M | 237 |
| 2020 | £7.05 | £8.40 | £4.20 | £6.40 | -9.2% | 12M | 216 |
| 2019 | £5.98 | £7.20 | £5.80 | £7.05 | +18.5% | 11.3M | 197 |
| 2018 | £5.19 | £7.40 | £4.56 | £5.95 | +16.1% | 8.5M | 194 |
| 2017 | £5.12 | £5.85 | £2.60 | £5.12 | +1.0% | 8.9M | 229 |
| 2016 | £5.32 | £5.60 | £4.11 | £5.07 | -3.8% | 10.9M | 214 |
| 2015 | £4.17 | £5.75 | £3.25 | £5.27 | +28.2% | 8.3M | 217 |
| 2014 | £1.99 | £4.19 | £1.97 | £4.11 | +106.3% | 9.7M | 188 |
| 2013 | £1.60 | £2.15 | £1.50 | £1.99 | +23.9% | 16.8M | 212 |
| 2012 | £0.5598 | £1.74 | £0.5438 | £1.61 | +187.5% | 16.7M | 191 |
| 2011 | £0.4948 | £0.6497 | £0.4798 | £0.5598 | +13.1% | 981.1K | 213 |
| 2010 | £0.5148 | £0.5298 | £0.4798 | £0.4948 | -2.0% | 20.8K | 253 |
| 2009 | £0.5198 | £0.5498 | £0.4798 | £0.5048 | -3.8% | 47.1K | 246 |
| 2008 | £0.4398 | £0.5698 | £0.4398 | £0.5248 | +19.3% | 38.7K | 249 |
| 2007 | £0.4248 | £0.4798 | £0.4198 | £0.4398 | n/a | 17.1K | 22 |
TRCS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | £3.40 | +4.6% |
| October 2026 | £3.25 | 0.0% |
| September 2026 | £3.25 | -4.4% |
| August 2026 | £3.40 | -0.7% |
| July 2026 | £3.43 | +7.0% |
| June 2026 | £3.20 | -9.9% |
| May 2026 | £3.55 | +7.6% |
| April 2026 | £3.30 | +10.0% |
| March 2026 | £3.00 | -18.9% |
| February 2026 | £3.70 | +2.8% |
| January 2026 | £3.60 | +19.0% |
| December 2025 | £3.02 | -12.3% |
About the TRCS data
Daily bars. 4,202 sessions from Nov 27, 2007 to Nov 12, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 12, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 27, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/lse%3ATRCS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
TRCS share price history
