Trakm8 Holdings PLC (TRAK.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 09:55AM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
| 25 Apr 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
| 24 Apr 2024 | 9.25 | 8.50 | 8.50 | 9.25 | 9.25 | 3,834 |
| 23 Apr 2024 | 9.25 | 8.50 | 8.50 | 9.25 | 9.25 | 10,000 |
| 22 Apr 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
| 19 Apr 2024 | 9.25 | 8.59 | 8.50 | 9.25 | 9.25 | 16,605 |
| 18 Apr 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
| 17 Apr 2024 | 9.25 | 9.60 | 8.57 | 9.25 | 9.25 | 22,024 |
| 16 Apr 2024 | 9.25 | 9.70 | 9.70 | 9.25 | 9.25 | 1 |
| 15 Apr 2024 | 9.50 | 10.00 | 8.65 | 9.25 | 9.25 | 58,272 |
| 12 Apr 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 11 Apr 2024 | 9.50 | 8.75 | 8.50 | 9.50 | 9.50 | 27,858 |
| 10 Apr 2024 | 9.50 | 9.60 | 8.75 | 9.50 | 9.50 | 10,223 |
| 09 Apr 2024 | 9.50 | 9.90 | 9.75 | 9.50 | 9.50 | 25,107 |
| 08 Apr 2024 | 9.50 | 10.15 | 10.15 | 9.50 | 9.50 | 9 |
| 05 Apr 2024 | 9.50 | 8.70 | 8.70 | 9.50 | 9.50 | 23,375 |
| 04 Apr 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 03 Apr 2024 | 9.00 | 11.00 | 8.15 | 9.50 | 9.50 | 345,618 |
| 02 Apr 2024 | 9.00 | 8.12 | 8.10 | 9.00 | 9.00 | 53,966 |
| 28 Mar 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 27 Mar 2024 | 9.00 | 9.94 | 9.60 | 9.00 | 9.00 | 3,320 |
| 26 Mar 2024 | 9.00 | 9.94 | 9.94 | 9.00 | 9.00 | 9 |
| 25 Mar 2024 | 9.00 | 9.94 | 8.19 | 9.00 | 9.00 | 1,510 |
| 22 Mar 2024 | 8.50 | 10.00 | 7.09 | 9.00 | 9.00 | 538,762 |
| 21 Mar 2024 | 14.50 | 14.90 | 13.00 | 14.00 | 14.00 | 8,361 |
| 20 Mar 2024 | 14.50 | 15.50 | 15.50 | 14.50 | 14.50 | 6 |
| 19 Mar 2024 | 14.50 | 15.70 | 13.15 | 14.50 | 14.50 | 11,408 |
| 18 Mar 2024 | 14.50 | 13.06 | 13.06 | 14.50 | 14.50 | 479 |
| 15 Mar 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 14 Mar 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 13 Mar 2024 | 14.50 | 15.70 | 13.06 | 14.50 | 14.50 | 5,153 |
| 12 Mar 2024 | 14.50 | 16.00 | 16.00 | 14.50 | 14.50 | 12,500 |
| 11 Mar 2024 | 14.50 | 15.77 | 13.45 | 14.50 | 14.50 | 4,506 |
| 08 Mar 2024 | 14.50 | 15.77 | 15.77 | 14.50 | 14.50 | 3 |
| 07 Mar 2024 | 14.50 | 15.85 | 13.40 | 14.50 | 14.50 | 20,192 |
| 06 Mar 2024 | 14.50 | 15.85 | 15.85 | 14.50 | 14.50 | 9 |
| 05 Mar 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 04 Mar 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 01 Mar 2024 | 14.50 | 13.40 | 13.40 | 14.50 | 14.50 | 100 |
| 29 Feb 2024 | 14.50 | 13.40 | 13.40 | 14.50 | 14.50 | 14,276 |
| 28 Feb 2024 | 14.00 | 15.85 | 13.25 | 14.50 | 14.50 | 37,532 |
| 27 Feb 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 26 Feb 2024 | 14.00 | 13.98 | 13.12 | 14.00 | 14.00 | 7,087 |
| 23 Feb 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 22 Feb 2024 | 14.00 | 13.00 | 13.00 | 14.00 | 14.00 | 62 |
| 21 Feb 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 20 Feb 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 19 Feb 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 16 Feb 2024 | 14.00 | 13.04 | 13.04 | 14.00 | 14.00 | 1,109 |
| 15 Feb 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 14 Feb 2024 | 14.00 | 13.00 | 13.00 | 14.00 | 14.00 | 2,000 |
| 13 Feb 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 12 Feb 2024 | 14.00 | 13.04 | 13.04 | 14.00 | 14.00 | 1,000 |
| 09 Feb 2024 | 14.00 | 13.11 | 13.10 | 14.00 | 14.00 | 11,351 |
| 08 Feb 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 07 Feb 2024 | 14.00 | 13.22 | 13.22 | 14.00 | 14.00 | 3,760 |
| 06 Feb 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 05 Feb 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 02 Feb 2024 | 14.50 | 14.15 | 14.02 | 14.00 | 14.00 | 15,080 |
| 01 Feb 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 31 Jan 2024 | 14.50 | 14.15 | 14.15 | 14.50 | 14.50 | 346 |
| 30 Jan 2024 | 14.50 | 14.15 | 14.15 | 14.50 | 14.50 | 5,662 |
| 29 Jan 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 26 Jan 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 25 Jan 2024 | 15.00 | 14.15 | 14.15 | 14.50 | 14.50 | 10,567 |
| 24 Jan 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 23 Jan 2024 | 15.00 | 14.14 | 14.14 | 15.00 | 15.00 | 371 |
| 22 Jan 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 19 Jan 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 18 Jan 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 17 Jan 2024 | 15.00 | 15.70 | 15.70 | 15.00 | 15.00 | 159 |
| 16 Jan 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 15 Jan 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 12 Jan 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 11 Jan 2024 | 15.00 | 14.13 | 14.13 | 15.00 | 15.00 | 7,681 |
| 10 Jan 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 09 Jan 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 08 Jan 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 05 Jan 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 04 Jan 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 03 Jan 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 02 Jan 2024 | 15.50 | 16.77 | 16.77 | 15.00 | 15.00 | 166 |
| 29 Dec 2023 | 15.50 | 14.11 | 14.11 | 15.50 | 15.50 | 208 |
| 28 Dec 2023 | 15.50 | 15.78 | 14.06 | 15.50 | 15.50 | 400 |
| 27 Dec 2023 | 15.50 | 15.78 | 14.06 | 15.50 | 15.50 | 5,109 |
| 22 Dec 2023 | 15.50 | 15.20 | 15.20 | 15.50 | 15.50 | 5,739 |
| 21 Dec 2023 | 15.50 | 14.11 | 14.11 | 15.50 | 15.50 | 2,000 |
| 20 Dec 2023 | 15.50 | 14.10 | 14.10 | 15.50 | 15.50 | 975 |
| 19 Dec 2023 | 15.50 | 14.10 | 14.10 | 15.50 | 15.50 | 2,170 |
| 18 Dec 2023 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 15 Dec 2023 | 15.50 | 14.13 | 14.00 | 15.50 | 15.50 | 8,744 |
| 14 Dec 2023 | 16.00 | 15.90 | 14.60 | 15.50 | 15.50 | 244,334 |
| 13 Dec 2023 | 16.00 | 15.00 | 15.00 | 16.00 | 16.00 | 5,000 |
| 12 Dec 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 11 Dec 2023 | 16.00 | 16.20 | 15.04 | 16.00 | 16.00 | 25,141 |
| 08 Dec 2023 | 16.00 | 16.90 | 15.06 | 16.00 | 16.00 | 9,758 |
| 07 Dec 2023 | 16.00 | 16.92 | 15.10 | 16.00 | 16.00 | 320 |
| 06 Dec 2023 | 16.00 | 15.10 | 15.10 | 16.00 | 16.00 | 6,526 |
| 05 Dec 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 04 Dec 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.