t42 IoT Tracking Solutions PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-29 | 4.750 | 4.750 | 4.500 | 4.750 | 4.750 | 25,000 |
| 2023-08-24 | 4.750 | 4.750 | 4.500 | 4.750 | 4.750 | 1,093 |
| 2023-08-22 | 4.750 | 4.750 | 4.500 | 4.750 | 4.750 | 2,129 |
| 2023-08-18 | 4.750 | 4.750 | 4.500 | 4.750 | 4.750 | 35,040 |
| 2023-08-17 | 5.005 | 5.005 | 4.500 | 4.750 | 4.750 | 164,280 |
| 2023-08-16 | 5.000 | 6.200 | 5.000 | 5.250 | 5.250 | 633,549 |
| 2023-08-15 | 4.750 | 5.500 | 4.500 | 5.000 | 5.000 | 141,478 |
| 2023-08-14 | 4.750 | 4.750 | 4.500 | 4.750 | 4.750 | 6,860 |
| 2023-08-10 | 4.750 | 4.750 | 4.500 | 4.750 | 4.750 | 2,500 |
| 2023-08-09 | 4.750 | 4.750 | 4.500 | 4.750 | 4.750 | 1,524 |
| 2023-08-08 | 4.750 | 4.750 | 4.525 | 4.750 | 4.750 | 17,892 |
| 2023-08-07 | 4.750 | 4.750 | 4.510 | 4.750 | 4.750 | 20,125 |
| 2023-08-04 | 4.750 | 4.777 | 4.500 | 4.750 | 4.750 | 5,749 |
| 2023-08-03 | 4.750 | 4.800 | 4.500 | 4.750 | 4.750 | 7,720 |
| 2023-08-02 | 4.750 | 5.000 | 4.500 | 4.750 | 4.750 | 46 |
| 2023-08-01 | 4.625 | 4.750 | 4.625 | 4.750 | 4.750 | 72,000 |
| 2023-07-31 | 5.000 | 5.000 | 4.500 | 4.625 | 4.625 | 100,182 |
| 2023-07-28 | 5.100 | 5.100 | 5.000 | 5.100 | 5.100 | 296 |
| 2023-07-27 | 5.100 | 5.200 | 5.000 | 5.100 | 5.100 | 132,008 |
| 2023-07-26 | 5.250 | 5.500 | 4.991 | 5.500 | 5.500 | 61,870 |
| 2023-07-25 | 5.250 | 5.250 | 5.000 | 5.250 | 5.250 | 39,775 |
| 2023-07-24 | 5.250 | 5.250 | 5.000 | 5.250 | 5.250 | 551 |
| 2023-07-21 | 5.250 | 5.250 | 5.000 | 5.250 | 5.250 | 2,500 |
| 2023-07-20 | 5.250 | 5.250 | 5.000 | 5.250 | 5.250 | 42,344 |
| 2023-07-19 | 5.250 | 5.250 | 5.000 | 5.250 | 5.250 | 35,500 |
| 2023-07-18 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 239,637 |
| 2023-07-17 | 5.250 | 5.500 | 4.750 | 5.250 | 5.250 | 49,008 |
| 2023-07-13 | 5.250 | 5.250 | 5.000 | 5.250 | 5.250 | 10,000 |
| 2023-07-10 | 5.250 | 5.490 | 5.000 | 5.250 | 5.250 | 11,775 |
| 2023-07-07 | 5.500 | 6.000 | 5.000 | 5.250 | 5.250 | 57,981 |
| 2023-07-06 | 5.500 | 5.572 | 5.150 | 5.500 | 5.500 | 23,776 |
| 2023-07-05 | 5.500 | 5.575 | 5.500 | 5.500 | 5.500 | 105,758 |
| 2023-07-04 | 5.750 | 6.000 | 5.000 | 5.500 | 5.500 | 91,293 |
| 2023-06-30 | 5.250 | 5.250 | 4.750 | 5.250 | 5.250 | 96,382 |
| 2023-06-28 | 5.500 | 5.500 | 5.000 | 5.500 | 5.500 | 127,872 |
| 2023-06-27 | 5.500 | 5.500 | 5.200 | 5.500 | 5.500 | 41,154 |
| 2023-06-26 | 5.750 | 6.000 | 5.000 | 5.500 | 5.500 | 65,301 |
| 2023-06-23 | 5.750 | 5.990 | 5.730 | 5.750 | 5.750 | 11,479 |
| 2023-06-22 | 5.750 | 5.788 | 5.500 | 5.750 | 5.750 | 41,981 |
| 2023-06-21 | 5.750 | 6.000 | 5.620 | 5.750 | 5.750 | 357,705 |
| 2023-06-20 | 6.500 | 7.000 | 5.495 | 5.750 | 5.750 | 678,147 |
| 2023-06-19 | 6.000 | 6.800 | 5.500 | 6.500 | 6.500 | 529,539 |
| 2023-06-16 | 6.000 | 6.500 | 5.480 | 6.000 | 6.000 | 63,460 |
| 2023-06-15 | 6.500 | 7.000 | 5.700 | 6.000 | 6.000 | 198,361 |
| 2023-06-14 | 6.100 | 7.500 | 6.100 | 6.500 | 6.500 | 857,371 |
| 2023-06-13 | 6.000 | 6.000 | 5.820 | 6.000 | 6.000 | 2,645 |
| 2023-06-12 | 6.000 | 6.188 | 5.801 | 6.000 | 6.000 | 16,352 |
| 2023-06-09 | 6.000 | 6.000 | 5.500 | 6.000 | 6.000 | 31,559 |
| 2023-06-06 | 5.800 | 6.340 | 5.800 | 6.000 | 6.000 | 111,047 |
| 2023-06-05 | 5.750 | 5.825 | 5.510 | 5.750 | 5.750 | 27,391 |
| 2023-06-02 | 5.750 | 5.750 | 5.000 | 5.750 | 5.750 | 35,074 |
| 2023-06-01 | 5.750 | 5.750 | 5.525 | 5.750 | 5.750 | 29,454 |
| 2023-05-31 | 5.750 | 5.875 | 5.750 | 5.750 | 5.750 | 110,000 |
| 2023-05-30 | 5.750 | 5.750 | 5.448 | 5.750 | 5.750 | 239,152 |
| 2023-05-26 | 5.750 | 6.000 | 5.510 | 5.750 | 5.750 | 71,588 |
| 2023-05-25 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 226,359 |
| 2023-05-23 | 5.750 | 6.000 | 5.711 | 5.750 | 5.750 | 155,000 |
| 2023-05-22 | 6.000 | 6.500 | 5.688 | 5.750 | 5.750 | 329,843 |
| 2023-05-19 | 6.000 | 6.280 | 5.675 | 6.000 | 6.000 | 308,914 |
| 2023-05-18 | 6.000 | 6.500 | 5.770 | 6.000 | 6.000 | 97,792 |
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.