t42 IoT Tracking Solutions PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-04 | 6.000 | 6.300 | 5.500 | 6.000 | 6.000 | 44,739 |
| 2024-07-03 | 6.000 | 6.000 | 5.775 | 6.000 | 6.000 | 137 |
| 2024-07-02 | 6.000 | 6.300 | 5.700 | 6.000 | 6.000 | 214,069 |
| 2024-07-01 | 6.000 | 6.000 | 5.975 | 6.000 | 6.000 | 25,000 |
| 2024-06-28 | 6.000 | 6.500 | 5.500 | 6.000 | 6.000 | 105,798 |
| 2024-06-27 | 5.250 | 6.500 | 5.000 | 6.000 | 6.000 | 716,345 |
| 2024-06-26 | 5.750 | 5.875 | 5.000 | 5.250 | 5.250 | 295,944 |
| 2024-06-25 | 5.750 | 5.750 | 5.575 | 5.750 | 5.750 | 819 |
| 2024-06-24 | 5.750 | 5.750 | 5.630 | 5.750 | 5.750 | 50,000 |
| 2024-06-21 | 5.750 | 6.000 | 5.750 | 5.750 | 5.750 | 4,000 |
| 2024-06-20 | 5.760 | 5.760 | 5.500 | 5.750 | 5.750 | 249,084 |
| 2024-06-19 | 6.000 | 6.270 | 5.600 | 6.000 | 6.000 | 87,964 |
| 2024-06-18 | 5.750 | 6.300 | 5.400 | 5.600 | 5.600 | 265,067 |
| 2024-06-17 | 5.750 | 5.875 | 5.750 | 5.750 | 5.750 | 142,735 |
| 2024-06-14 | 6.000 | 6.000 | 5.500 | 5.750 | 5.750 | 106,050 |
| 2024-06-13 | 6.000 | 6.500 | 5.450 | 6.000 | 6.000 | 61,326 |
| 2024-06-12 | 6.000 | 6.000 | 5.750 | 6.000 | 6.000 | 1,284 |
| 2024-06-11 | 6.000 | 6.250 | 5.860 | 6.000 | 6.000 | 131,468 |
| 2024-06-10 | 6.000 | 6.500 | 5.833 | 6.500 | 6.500 | 41,080 |
| 2024-06-07 | 6.000 | 6.500 | 5.500 | 6.050 | 6.050 | 18,338 |
| 2024-06-06 | 6.350 | 6.350 | 5.450 | 5.450 | 5.450 | 365,396 |
| 2024-06-05 | 6.000 | 6.900 | 5.500 | 6.500 | 6.500 | 610,855 |
| 2024-06-04 | 6.000 | 6.500 | 5.500 | 6.000 | 6.000 | 226,049 |
| 2024-05-31 | 6.000 | 6.500 | 5.500 | 6.500 | 6.500 | 83,024 |
| 2024-05-30 | 6.250 | 6.500 | 5.500 | 6.000 | 6.000 | 167,421 |
| 2024-05-29 | 6.500 | 7.000 | 6.000 | 6.250 | 6.250 | 317,046 |
| 2024-05-28 | 6.000 | 7.000 | 5.800 | 6.500 | 6.500 | 649,152 |
| 2024-05-24 | 5.500 | 6.500 | 5.000 | 5.500 | 5.500 | 1,060,618 |
| 2024-05-23 | 5.500 | 6.000 | 4.500 | 5.500 | 5.500 | 578,733 |
| 2024-05-22 | 6.250 | 6.500 | 5.000 | 5.600 | 5.600 | 1,243,700 |
| 2024-05-21 | 4.250 | 8.058 | 4.000 | 6.100 | 6.100 | 3,098,309 |
| 2024-05-20 | 4.250 | 4.450 | 4.250 | 4.250 | 4.250 | 7,868 |
| 2024-05-16 | 4.250 | 4.500 | 4.000 | 4.250 | 4.250 | 22,075 |
| 2024-05-15 | 4.250 | 4.447 | 4.000 | 4.250 | 4.250 | 14,623 |
| 2024-05-14 | 4.500 | 4.745 | 4.000 | 4.250 | 4.250 | 444,862 |
| 2024-05-13 | 4.000 | 5.500 | 4.000 | 4.500 | 4.500 | 1,346,198 |
| 2024-05-07 | 3.250 | 3.470 | 3.150 | 3.250 | 3.250 | 100,338 |
| 2024-05-03 | 3.250 | 3.250 | 3.010 | 3.250 | 3.250 | 600 |
| 2024-05-02 | 3.500 | 3.500 | 3.000 | 3.250 | 3.250 | 50,703 |
| 2024-04-30 | 3.500 | 3.500 | 3.250 | 3.500 | 3.500 | 250,830 |
| 2024-04-29 | 3.750 | 4.000 | 3.500 | 3.750 | 3.750 | 58,592 |
| 2024-04-26 | 4.000 | 4.000 | 3.500 | 3.750 | 3.750 | 391,811 |
| 2024-04-25 | 3.000 | 4.500 | 3.000 | 3.840 | 3.840 | 1,037,594 |
| 2024-04-23 | 3.000 | 3.000 | 2.600 | 3.000 | 3.000 | 49 |
| 2024-04-22 | 3.000 | 3.250 | 3.000 | 3.000 | 3.000 | 8,001 |
| 2024-04-19 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 10,868 |
| 2024-04-18 | 3.250 | 3.500 | 3.250 | 3.250 | 3.250 | 2,525 |
| 2024-04-17 | 3.250 | 3.250 | 3.000 | 3.250 | 3.250 | 1,860 |
| 2024-04-16 | 3.000 | 4.000 | 2.500 | 3.250 | 3.250 | 565,628 |
| 2024-04-12 | 3.000 | 3.200 | 3.000 | 3.000 | 3.000 | 234 |
| 2024-04-11 | 3.000 | 3.200 | 2.600 | 3.000 | 3.000 | 2,540 |
| 2024-04-10 | 3.000 | 3.175 | 2.600 | 3.000 | 3.000 | 10,425 |
| 2024-04-09 | 3.000 | 3.300 | 2.600 | 3.000 | 3.000 | 5,675 |
| 2024-04-08 | 3.000 | 3.000 | 2.600 | 3.000 | 3.000 | 648 |
| 2024-04-05 | 3.000 | 3.200 | 2.560 | 3.000 | 3.000 | 14,942 |
| 2024-04-04 | 3.000 | 3.000 | 2.560 | 3.000 | 3.000 | 19,683 |
| 2024-04-03 | 3.000 | 3.000 | 2.500 | 3.000 | 3.000 | 11,496 |
| 2024-04-02 | 3.000 | 3.000 | 2.520 | 3.000 | 3.000 | 6,521 |
| 2024-03-27 | 3.000 | 3.375 | 2.675 | 3.000 | 3.000 | 100,029 |
| 2024-03-26 | 3.000 | 3.400 | 2.660 | 3.000 | 3.000 | 34,782 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.