t42 IoT Tracking Solutions PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-14 | 7.500 | 8.000 | 7.020 | 7.500 | 7.500 | 2,158 |
| 2022-11-11 | 7.250 | 8.000 | 7.000 | 7.500 | 7.500 | 43,888 |
| 2022-11-09 | 7.460 | 7.460 | 7.250 | 7.250 | 7.250 | 158,814 |
| 2022-11-08 | 7.250 | 7.874 | 7.000 | 7.500 | 7.500 | 145,695 |
| 2022-11-07 | 7.000 | 7.500 | 6.960 | 7.250 | 7.250 | 63,176 |
| 2022-11-04 | 7.000 | 7.500 | 6.500 | 7.000 | 7.000 | 66,129 |
| 2022-11-03 | 6.910 | 7.500 | 6.910 | 7.000 | 7.000 | 87,098 |
| 2022-11-02 | 6.750 | 7.000 | 6.750 | 6.750 | 6.750 | 62 |
| 2022-11-01 | 7.000 | 7.100 | 6.500 | 6.750 | 6.750 | 410,925 |
| 2022-10-31 | 7.230 | 7.230 | 6.885 | 7.000 | 7.000 | 200,686 |
| 2022-10-27 | 7.250 | 7.500 | 7.060 | 7.250 | 7.250 | 43,831 |
| 2022-10-26 | 7.500 | 7.880 | 7.250 | 7.250 | 7.250 | 55,394 |
| 2022-10-25 | 7.250 | 8.000 | 7.200 | 7.500 | 7.500 | 155,209 |
| 2022-10-24 | 7.500 | 7.500 | 7.000 | 7.250 | 7.250 | 98,952 |
| 2022-10-21 | 7.750 | 8.000 | 7.200 | 7.500 | 7.500 | 444,141 |
| 2022-10-20 | 7.750 | 8.000 | 7.550 | 7.750 | 7.750 | 5,063 |
| 2022-10-19 | 7.750 | 8.000 | 7.750 | 7.750 | 7.750 | 37,557 |
| 2022-10-18 | 8.333 | 8.333 | 7.500 | 7.750 | 7.750 | 582,103 |
| 2022-10-17 | 8.750 | 9.000 | 8.750 | 8.750 | 8.750 | 5,731 |
| 2022-10-14 | 9.000 | 9.500 | 8.510 | 8.750 | 8.750 | 71,699 |
| 2022-10-13 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 3,597 |
| 2022-10-12 | 9.000 | 9.075 | 9.000 | 9.000 | 9.000 | 5,248 |
| 2022-10-11 | 9.000 | 9.000 | 8.550 | 9.000 | 9.000 | 4,090 |
| 2022-10-10 | 9.000 | 9.000 | 8.051 | 9.000 | 9.000 | 184,771 |
| 2022-10-07 | 9.250 | 9.625 | 8.500 | 9.250 | 9.250 | 32,478 |
| 2022-10-06 | 8.250 | 9.379 | 8.020 | 9.250 | 9.250 | 232,063 |
| 2022-10-05 | 8.500 | 8.500 | 8.000 | 8.250 | 8.250 | 165,121 |
| 2022-10-04 | 8.500 | 8.874 | 8.250 | 8.500 | 8.500 | 26,499 |
| 2022-10-03 | 8.250 | 8.500 | 8.000 | 8.020 | 8.020 | 111,353 |
| 2022-09-30 | 8.250 | 8.500 | 8.000 | 8.250 | 8.250 | 27,313 |
| 2022-09-29 | 9.238 | 9.238 | 8.000 | 8.250 | 8.250 | 240,549 |
| 2022-09-28 | 9.250 | 9.250 | 8.600 | 9.250 | 9.250 | 100,000 |
| 2022-09-27 | 9.250 | 9.500 | 9.000 | 9.250 | 9.250 | 36,127 |
| 2022-09-26 | 9.750 | 9.940 | 9.000 | 9.250 | 9.250 | 112,185 |
| 2022-09-23 | 10.000 | 10.500 | 9.500 | 10.000 | 10.000 | 28,822 |
| 2022-09-22 | 10.000 | 10.500 | 9.500 | 10.000 | 10.000 | 5,235 |
| 2022-09-21 | 10.000 | 10.000 | 9.500 | 10.000 | 10.000 | 81 |
| 2022-09-20 | 10.000 | 10.000 | 9.560 | 10.000 | 10.000 | 62,500 |
| 2022-09-16 | 10.000 | 10.450 | 9.520 | 10.000 | 10.000 | 35,152 |
| 2022-09-15 | 9.900 | 10.480 | 9.900 | 10.000 | 10.000 | 48,067 |
| 2022-09-14 | 10.000 | 10.000 | 8.525 | 9.500 | 9.500 | 343,284 |
| 2022-09-13 | 10.500 | 10.680 | 10.180 | 10.500 | 10.500 | 7,744 |
| 2022-09-12 | 10.750 | 11.000 | 10.000 | 10.500 | 10.500 | 45,307 |
| 2022-09-09 | 10.848 | 10.848 | 10.010 | 10.750 | 10.750 | 282,910 |
| 2022-09-08 | 11.000 | 11.500 | 10.530 | 11.000 | 11.000 | 25,770 |
| 2022-09-07 | 11.000 | 11.000 | 10.500 | 11.000 | 11.000 | 28,758 |
| 2022-09-06 | 11.000 | 11.500 | 10.500 | 11.000 | 11.000 | 16,056 |
| 2022-09-05 | 11.000 | 11.000 | 10.800 | 11.000 | 11.000 | 41,058 |
| 2022-09-02 | 11.000 | 11.500 | 10.750 | 11.000 | 11.000 | 90,265 |
| 2022-09-01 | 11.000 | 11.500 | 11.000 | 11.000 | 11.000 | 22,703 |
| 2022-08-31 | 11.000 | 11.500 | 10.500 | 11.000 | 11.000 | 40,605 |
| 2022-08-30 | 10.750 | 11.500 | 10.500 | 11.000 | 11.000 | 133,851 |
| 2022-08-26 | 12.000 | 12.375 | 10.600 | 10.750 | 10.750 | 727,052 |
| 2022-08-25 | 13.000 | 13.022 | 11.520 | 12.000 | 12.000 | 127,514 |
| 2022-08-24 | 13.000 | 13.000 | 12.875 | 13.000 | 13.000 | 50,000 |
| 2022-08-23 | 13.050 | 13.050 | 12.815 | 13.000 | 13.000 | 58,729 |
| 2022-08-22 | 13.175 | 13.250 | 13.175 | 13.250 | 13.250 | 45,000 |
| 2022-08-19 | 13.000 | 13.000 | 12.000 | 13.000 | 13.000 | 60,072 |
| 2022-08-18 | 13.250 | 14.000 | 12.500 | 13.250 | 13.250 | 11,524 |
| 2022-08-17 | 13.500 | 14.000 | 12.666 | 13.250 | 13.250 | 169,786 |
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.