t42 IoT Tracking Solutions PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-13	6.000	6.500	5.525	5.750	5.750	192,517
2023-02-10	6.000	6.222	5.500	6.000	6.000	33,407
2023-02-09	6.000	6.190	6.000	6.000	6.000	79,628
2023-02-08	5.425	6.450	5.425	6.000	6.000	667,365
2023-02-07	5.250	5.500	5.100	5.250	5.250	84,391
2023-02-06	5.500	5.500	5.000	5.250	5.250	272,164
2023-02-03	5.500	5.511	5.000	5.500	5.500	103,056
2023-02-02	5.500	5.550	5.500	5.500	5.500	39,396
2023-02-01	5.500	5.590	5.500	5.500	5.500	87,531
2023-01-31	5.500	6.000	5.150	5.500	5.500	23,602
2023-01-30	5.500	5.500	5.500	5.500	5.500	10,625
2023-01-27	5.750	5.750	5.500	5.750	5.750	1,426
2023-01-26	5.750	6.000	5.510	5.750	5.750	30,520
2023-01-25	5.750	6.250	5.525	5.750	5.750	503,731
2023-01-24	5.750	5.900	5.400	5.400	5.400	555,909
2023-01-23	6.166	6.166	5.500	5.750	5.750	347,661
2023-01-20	6.250	6.325	6.250	6.250	6.250	15,375
2023-01-19	6.750	6.990	6.010	6.250	6.250	250,058
2023-01-18	6.750	6.750	6.660	6.750	6.750	1,085
2023-01-17	7.000	7.000	6.750	6.750	6.750	124,584
2023-01-16	7.000	8.000	6.260	7.250	7.250	513,887
2023-01-13	6.750	7.000	6.020	6.500	6.500	76,131
2023-01-12	6.750	6.750	6.588	6.750	6.750	7,235
2023-01-11	6.750	6.890	6.750	6.750	6.750	29
2023-01-10	6.750	6.820	6.750	6.750	6.750	14,500
2023-01-09	6.750	7.000	6.560	6.750	6.750	2,030
2023-01-06	6.750	6.900	6.550	6.750	6.750	14,720
2023-01-05	6.500	6.950	6.500	6.750	6.750	129,542
2023-01-04	6.500	7.000	6.500	6.500	6.500	36
2023-01-03	6.500	7.000	6.275	6.500	6.500	390
2022-12-30	6.500	6.500	6.275	6.500	6.500	1,604
2022-12-29	6.500	7.000	6.500	6.500	6.500	20,309
2022-12-28	6.500	7.000	6.340	6.500	6.500	19,038
2022-12-22	6.500	6.950	6.500	6.500	6.500	28
2022-12-21	6.500	6.677	6.266	6.500	6.500	75,028
2022-12-20	6.500	7.000	6.250	6.500	6.500	1,800
2022-12-19	6.500	7.000	6.500	6.500	6.500	21,937
2022-12-16	6.500	6.500	6.200	6.500	6.500	91,341
2022-12-15	6.500	8.000	6.500	6.750	6.750	706,302
2022-12-14	6.250	6.500	6.000	6.250	6.250	3,910
2022-12-13	6.250	6.450	6.000	6.250	6.250	25,378
2022-12-12	6.250	6.500	6.250	6.250	6.250	253
2022-12-09	6.250	6.500	6.250	6.250	6.250	21
2022-12-08	6.000	6.500	5.800	6.250	6.250	1,142
2022-12-07	6.000	6.500	6.000	6.000	6.000	30,057
2022-12-06	6.500	6.640	5.650	6.000	6.000	377,384
2022-12-05	6.500	7.000	6.500	6.500	6.500	66
2022-12-02	6.500	6.899	6.500	6.500	6.500	86,128
2022-12-01	7.000	7.200	6.500	6.500	6.500	492,832
2022-11-30	7.000	8.000	6.500	7.000	7.000	367,038
2022-11-29	6.750	7.200	6.250	7.000	7.000	222,387
2022-11-28	7.000	7.220	6.560	6.750	6.750	229,273
2022-11-25	7.250	7.275	6.630	7.000	7.000	74,095
2022-11-24	7.250	7.350	7.025	7.250	7.250	89,945
2022-11-23	7.522	7.522	7.000	7.250	7.250	70,896
2022-11-22	8.000	8.370	7.500	7.750	7.750	246,647
2022-11-21	7.250	7.500	7.100	7.250	7.250	7,517
2022-11-18	7.330	7.330	7.000	7.250	7.250	47,229
2022-11-16	7.500	7.500	7.020	7.500	7.500	13,767
2022-11-15	7.500	7.720	7.100	7.500	7.500	39,789

← NewerPage 15 of 20 · 1,158 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.