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