t42 IoT Tracking Solutions PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-17 | 6.077 | 6.077 | 6.000 | 6.000 | 6.000 | 147,201 |
| 2023-05-16 | 5.800 | 7.000 | 5.800 | 6.500 | 6.500 | 306,622 |
| 2023-05-15 | 6.000 | 6.330 | 5.750 | 5.750 | 5.750 | 65,851 |
| 2023-05-12 | 6.000 | 6.222 | 5.500 | 6.000 | 6.000 | 190,063 |
| 2023-05-11 | 6.000 | 6.340 | 5.500 | 6.000 | 6.000 | 200,051 |
| 2023-05-10 | 6.000 | 7.400 | 5.500 | 6.000 | 6.000 | 1,726,781 |
| 2023-05-09 | 7.000 | 7.500 | 5.680 | 6.000 | 6.000 | 817,470 |
| 2023-05-05 | 6.500 | 11.550 | 6.500 | 7.000 | 7.000 | 9,914,795 |
| 2023-05-04 | 5.000 | 7.000 | 5.000 | 6.100 | 6.100 | 943,645 |
| 2023-05-03 | 4.750 | 5.000 | 4.750 | 4.750 | 4.750 | 10,000 |
| 2023-05-02 | 4.750 | 5.000 | 4.750 | 4.750 | 4.750 | 155,287 |
| 2023-04-28 | 4.850 | 4.850 | 4.500 | 4.750 | 4.750 | 278,901 |
| 2023-04-27 | 5.000 | 5.500 | 4.500 | 5.000 | 5.000 | 31,327 |
| 2023-04-26 | 5.000 | 5.000 | 4.650 | 5.000 | 5.000 | 48,018 |
| 2023-04-25 | 5.250 | 5.400 | 5.000 | 5.250 | 5.250 | 236,982 |
| 2023-04-24 | 5.250 | 5.500 | 4.500 | 5.250 | 5.250 | 120,661 |
| 2023-04-20 | 5.250 | 5.440 | 5.250 | 5.250 | 5.250 | 2,000 |
| 2023-04-19 | 5.500 | 5.500 | 5.000 | 5.250 | 5.250 | 70,537 |
| 2023-04-18 | 5.650 | 5.650 | 5.000 | 5.500 | 5.500 | 54,871 |
| 2023-04-17 | 5.750 | 6.000 | 5.750 | 5.750 | 5.750 | 9,200 |
| 2023-04-14 | 5.750 | 6.000 | 5.556 | 5.750 | 5.750 | 13,583 |
| 2023-04-13 | 5.750 | 5.820 | 5.750 | 5.750 | 5.750 | 42,904 |
| 2023-04-11 | 5.750 | 5.750 | 5.556 | 5.750 | 5.750 | 100,556 |
| 2023-04-05 | 5.750 | 5.800 | 5.750 | 5.750 | 5.750 | 21,446 |
| 2023-04-04 | 5.750 | 5.870 | 5.550 | 5.750 | 5.750 | 48,183 |
| 2023-04-03 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 48 |
| 2023-03-31 | 6.000 | 6.140 | 5.500 | 5.750 | 5.750 | 80,074 |
| 2023-03-30 | 6.000 | 6.500 | 5.600 | 6.000 | 6.000 | 76,460 |
| 2023-03-29 | 6.000 | 6.040 | 5.700 | 6.000 | 6.000 | 34,106 |
| 2023-03-28 | 6.500 | 6.500 | 5.625 | 6.000 | 6.000 | 88,551 |
| 2023-03-27 | 6.250 | 6.500 | 6.000 | 6.250 | 6.250 | 51,028 |
| 2023-03-24 | 6.250 | 6.266 | 5.880 | 6.250 | 6.250 | 30,577 |
| 2023-03-23 | 6.480 | 6.480 | 5.910 | 6.250 | 6.250 | 206,906 |
| 2023-03-22 | 6.500 | 7.000 | 6.500 | 6.500 | 6.500 | 571 |
| 2023-03-21 | 6.500 | 6.640 | 6.100 | 6.500 | 6.500 | 130,251 |
| 2023-03-20 | 6.500 | 6.650 | 6.000 | 6.500 | 6.500 | 25,167 |
| 2023-03-17 | 6.500 | 6.500 | 6.200 | 6.500 | 6.500 | 9,288 |
| 2023-03-16 | 6.500 | 6.670 | 6.000 | 6.500 | 6.500 | 67,668 |
| 2023-03-15 | 6.500 | 6.780 | 6.000 | 6.500 | 6.500 | 89,101 |
| 2023-03-14 | 6.250 | 6.800 | 6.060 | 6.500 | 6.500 | 282,100 |
| 2023-03-13 | 5.750 | 6.380 | 5.500 | 6.250 | 6.250 | 399,994 |
| 2023-03-10 | 6.000 | 6.000 | 5.500 | 5.750 | 5.750 | 111,317 |
| 2023-03-09 | 6.000 | 6.500 | 5.500 | 6.000 | 6.000 | 3,276 |
| 2023-03-08 | 6.250 | 6.500 | 5.800 | 6.000 | 6.000 | 50,015 |
| 2023-03-07 | 6.250 | 6.500 | 6.060 | 6.250 | 6.250 | 10,690 |
| 2023-03-06 | 6.250 | 6.500 | 6.000 | 6.250 | 6.250 | 85,924 |
| 2023-03-03 | 6.250 | 6.250 | 6.100 | 6.250 | 6.250 | 95,590 |
| 2023-03-02 | 6.750 | 7.000 | 6.200 | 6.250 | 6.250 | 83,485 |
| 2023-03-01 | 5.750 | 7.500 | 5.600 | 6.900 | 6.900 | 966,156 |
| 2023-02-28 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 225 |
| 2023-02-27 | 5.750 | 5.750 | 5.580 | 5.750 | 5.750 | 60,571 |
| 2023-02-24 | 5.750 | 5.750 | 5.300 | 5.750 | 5.750 | 37,820 |
| 2023-02-23 | 5.750 | 5.750 | 5.500 | 5.750 | 5.750 | 4,069 |
| 2023-02-22 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 8,709 |
| 2023-02-21 | 5.750 | 6.000 | 5.750 | 5.750 | 5.750 | 16 |
| 2023-02-20 | 5.750 | 5.800 | 5.500 | 5.750 | 5.750 | 49,068 |
| 2023-02-17 | 5.750 | 5.835 | 5.530 | 5.750 | 5.750 | 104,023 |
| 2023-02-16 | 5.750 | 5.750 | 5.500 | 5.750 | 5.750 | 109 |
| 2023-02-15 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 742 |
| 2023-02-14 | 5.750 | 5.988 | 5.750 | 5.750 | 5.750 | 835 |
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.