t42 IoT Tracking Solutions PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	13.500	13.980	13.500	13.500	13.500	68,464
2022-08-15	14.000	14.500	13.300	13.500	13.500	630,811
2022-08-12	13.000	14.200	12.500	14.000	14.000	231,550
2022-08-11	13.250	13.325	12.575	13.250	13.250	31,471
2022-08-10	12.750	13.400	12.750	13.250	13.250	45,000
2022-08-09	12.500	13.500	12.260	12.750	12.750	89,813
2022-08-08	12.500	12.700	12.000	12.500	12.500	25,149
2022-08-05	12.500	13.000	12.050	12.500	12.500	8,288
2022-08-04	12.500	12.500	12.000	12.500	12.500	66,446
2022-08-03	13.250	13.500	12.000	12.500	12.500	287,174
2022-08-02	13.250	14.000	12.500	13.250	13.250	38,223
2022-08-01	13.250	13.550	12.500	13.250	13.250	69
2022-07-29	13.250	13.650	12.500	13.250	13.250	169,561
2022-07-28	13.250	13.250	12.500	13.250	13.250	44,011
2022-07-27	13.250	13.700	12.650	13.250	13.250	27,770
2022-07-26	12.000	13.370	11.500	13.000	13.000	457,265
2022-07-25	12.000	12.000	11.920	12.000	12.000	60,000
2022-07-22	12.050	12.050	11.800	12.000	12.000	70,992
2022-07-21	11.750	12.750	11.600	12.250	12.250	141,637
2022-07-20	12.000	12.500	11.500	11.700	11.700	621,731
2022-07-19	11.750	12.500	11.500	12.000	12.000	185,951
2022-07-18	11.750	11.995	11.750	11.750	11.750	25,389
2022-07-15	12.750	13.000	11.500	12.250	12.250	289,192
2022-07-14	13.500	13.875	12.500	12.750	12.750	636,691
2022-07-13	12.750	18.500	12.500	13.500	13.500	7,503,435
2022-07-12	10.250	11.000	9.500	10.250	10.250	14,618
2022-07-11	10.250	11.000	10.250	10.250	10.250	147
2022-07-08	10.250	11.000	9.530	10.250	10.250	17,756
2022-07-07	10.250	11.000	10.250	10.250	10.250	20
2022-07-06	10.250	11.000	10.250	10.250	10.250	8,092
2022-07-05	10.250	10.250	9.600	10.250	10.250	9,444
2022-07-01	10.250	11.000	9.510	10.250	10.250	65,507
2022-06-29	9.750	9.880	9.750	9.750	9.750	9,069
2022-06-28	9.750	9.900	9.510	9.750	9.750	16,255
2022-06-27	9.750	9.750	9.575	9.750	9.750	3,936
2022-06-24	9.250	10.102	9.125	9.750	9.750	345,367
2022-06-23	9.250	9.500	9.100	9.250	9.250	25,097
2022-06-22	9.600	9.600	9.000	9.250	9.250	12,011
2022-06-21	9.750	10.262	9.500	10.000	10.000	26,126
2022-06-20	10.490	10.490	9.650	9.750	9.750	119,845
2022-06-17	10.500	10.500	10.000	10.500	10.500	35,192
2022-06-16	11.250	11.395	10.500	10.750	10.750	67,691
2022-06-15	12.750	14.000	11.011	11.250	11.250	319,733
2022-06-14	11.250	11.277	11.250	11.250	11.250	205
2022-06-13	11.250	11.250	11.051	11.250	11.250	14,202
2022-06-10	11.333	11.333	11.000	11.250	11.250	157,868
2022-06-09	12.250	12.250	11.500	11.500	11.500	19,832
2022-06-08	13.000	13.000	11.600	12.250	12.250	202,528
2022-06-07	13.000	13.400	12.325	13.000	13.000	3,613
2022-06-06	13.000	13.400	12.325	13.000	13.000	6,693
2022-06-01	13.750	14.000	11.500	13.000	13.000	127,773
2022-05-31	12.250	12.500	12.250	12.250	12.250	17,088
2022-05-30	11.250	12.530	10.575	12.250	12.250	239,706
2022-05-27	10.750	11.250	10.000	11.250	11.250	154,000
2022-05-26	10.750	12.000	10.000	10.750	10.750	119,967
2022-05-25	10.750	11.425	10.575	10.750	10.750	36,220
2022-05-24	11.500	12.000	10.330	10.750	10.750	155,999
2022-05-20	11.500	11.670	11.000	11.500	11.500	12,890
2022-05-19	11.500	11.900	11.020	11.500	11.500	20,907
2022-05-18	12.000	12.000	11.000	11.500	11.500	208,312

← NewerPage 17 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.