t42 IoT Tracking Solutions PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	3.000	3.000	2.500	3.000	3.000	1,799
2023-12-15	3.000	3.000	2.510	3.000	3.000	62,247
2023-12-14	3.125	3.500	2.750	3.125	3.125	48,018
2023-12-13	3.125	3.125	2.600	3.125	3.125	103,695
2023-12-11	3.125	3.185	3.125	3.125	3.125	20,062
2023-12-08	3.125	3.200	3.125	3.125	3.125	2,156
2023-12-07	3.125	3.500	2.750	3.125	3.125	893
2023-12-06	3.250	3.500	2.750	3.125	3.125	203,923
2023-12-04	3.250	3.500	3.000	3.250	3.250	108,844
2023-12-01	3.010	5.000	3.010	3.300	3.300	2,185,939
2023-11-30	2.811	3.340	2.811	3.000	3.000	501,999
2023-11-29	2.250	2.750	2.250	2.500	2.500	110,443
2023-11-28	2.250	2.250	2.221	2.250	2.250	8,896
2023-11-24	2.250	2.500	2.250	2.250	2.250	4,635
2023-11-23	2.250	2.500	2.000	2.250	2.250	387
2023-11-22	2.250	2.450	2.250	2.250	2.250	10,000
2023-11-21	2.250	2.450	2.250	2.250	2.250	239
2023-11-17	2.250	2.375	2.250	2.250	2.250	150,000
2023-11-14	2.250	2.275	2.000	2.250	2.250	6,020
2023-11-13	2.250	2.250	2.044	2.250	2.250	18,356
2023-11-10	2.250	2.500	2.000	2.250	2.250	71,303
2023-11-09	2.250	2.250	2.033	2.250	2.250	3,125
2023-11-06	2.250	2.349	2.250	2.250	2.250	50,000
2023-11-03	2.250	2.500	2.000	2.250	2.250	1,444
2023-11-02	2.250	2.250	2.000	2.250	2.250	117,921
2023-10-30	2.625	2.625	2.540	2.625	2.625	3,900
2023-10-26	2.625	2.625	2.250	2.625	2.625	92,871
2023-10-24	2.750	2.750	2.500	2.750	2.750	46,144
2023-10-23	2.750	2.750	2.725	2.750	2.750	9,028
2023-10-20	2.750	3.000	2.500	2.750	2.750	9,915
2023-10-19	2.750	2.750	2.500	2.750	2.750	40,000
2023-10-17	2.750	2.800	2.750	2.750	2.750	60,000
2023-10-13	2.875	3.060	2.250	3.060	3.060	211,438
2023-10-12	2.875	2.875	2.750	2.875	2.875	42,508
2023-10-11	2.875	2.875	2.750	2.875	2.875	6,250
2023-10-10	2.875	3.000	2.760	2.875	2.875	82,954
2023-10-09	3.020	3.020	2.330	2.875	2.875	551,919
2023-10-06	3.200	3.250	3.200	3.250	3.250	145,000
2023-10-05	3.250	3.500	3.000	3.125	3.125	150,455
2023-10-04	3.750	4.000	3.075	3.250	3.250	71,108
2023-10-03	3.750	4.000	3.500	3.750	3.750	40,500
2023-10-02	3.750	3.750	3.500	3.750	3.750	4,000
2023-09-29	3.750	3.750	3.500	3.750	3.750	11,722
2023-09-28	3.750	4.000	3.625	3.750	3.750	30,037
2023-09-27	4.280	4.280	3.800	3.875	3.875	152,356
2023-09-26	4.500	4.500	4.275	4.500	4.500	70,406
2023-09-21	4.500	4.720	4.500	4.500	4.500	12,627
2023-09-20	4.500	4.720	4.500	4.500	4.500	10,340
2023-09-19	4.550	4.550	4.475	4.500	4.500	92,802
2023-09-18	4.750	4.750	4.502	4.750	4.750	3,313
2023-09-14	4.500	4.750	4.460	4.750	4.750	104,068
2023-09-13	5.000	5.000	4.380	4.500	4.500	449,675
2023-09-12	5.500	5.500	5.000	5.250	5.250	267,166
2023-09-11	5.250	6.000	5.000	5.500	5.500	34,997
2023-09-08	5.000	5.500	4.500	5.250	5.250	150,530
2023-09-07	5.000	5.240	4.500	5.000	5.000	78,600
2023-09-06	5.000	5.250	4.500	5.000	5.000	297,744
2023-09-05	4.750	5.111	4.500	5.000	5.000	111,490
2023-09-04	4.750	4.800	4.500	4.750	4.750	20,140
2023-09-01	4.750	4.750	4.500	4.750	4.750	719

← NewerPage 12 of 20 · 1,166 trading daysOlder →

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.