t42 IoT Tracking Solutions PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 3.750 | 3.900 | 3.628 | 3.750 | 3.750 | 5,786 |
| 2026-07-29 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2026-07-28 | 3.750 | 3.825 | 3.628 | 3.750 | 3.750 | 112,500 |
| 2026-07-27 | 3.700 | 3.845 | 3.500 | 3.750 | 3.750 | 598,643 |
| 2026-07-24 | 3.648 | 3.750 | 3.648 | 3.700 | 3.700 | 479,404 |
| 2026-07-23 | 3.550 | 3.660 | 3.511 | 3.600 | 3.600 | 264,395 |
| 2026-07-22 | 3.640 | 3.640 | 3.500 | 3.550 | 3.550 | 327,289 |
| 2026-07-21 | 3.650 | 3.682 | 3.525 | 3.650 | 3.650 | 181,937 |
| 2026-07-20 | 3.650 | 3.800 | 3.500 | 3.650 | 3.650 | 20,088 |
| 2026-07-17 | 3.650 | 3.700 | 3.650 | 3.650 | 3.650 | 202,996 |
| 2026-07-16 | 3.750 | 3.775 | 3.515 | 3.650 | 3.650 | 657,429 |
| 2026-07-15 | 3.700 | 3.900 | 3.600 | 3.750 | 3.750 | 724,206 |
| 2026-07-14 | 3.700 | 3.778 | 3.700 | 3.700 | 3.700 | 350,000 |
| 2026-07-13 | 3.700 | 3.700 | 3.610 | 3.700 | 3.700 | 350,730 |
| 2026-07-10 | 3.810 | 3.810 | 3.700 | 3.750 | 3.750 | 401,000 |
| 2026-07-09 | 3.900 | 3.900 | 3.825 | 3.900 | 3.900 | 375,341 |
| 2026-07-08 | 4.000 | 4.085 | 3.812 | 3.950 | 3.950 | 515,456 |
| 2026-07-07 | 4.000 | 4.200 | 3.800 | 4.000 | 4.000 | 12,261 |
| 2026-07-06 | 4.000 | 4.200 | 4.000 | 4.000 | 4.000 | 11 |
| 2026-07-03 | 4.100 | 4.190 | 4.000 | 4.000 | 4.000 | 302,387 |
| 2026-07-02 | 4.150 | 4.285 | 4.000 | 4.100 | 4.100 | 52,333 |
| 2026-07-01 | 4.150 | 4.285 | 4.000 | 4.150 | 4.150 | 640,300 |
| 2026-06-30 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2026-06-29 | 4.150 | 4.150 | 4.000 | 4.150 | 4.150 | 1,610 |
| 2026-06-26 | 4.150 | 4.150 | 4.000 | 4.150 | 4.150 | 534 |
| 2026-06-25 | 4.150 | 4.150 | 4.000 | 4.150 | 4.150 | 1,182 |
| 2026-06-24 | 4.400 | 4.500 | 4.030 | 4.150 | 4.150 | 875,304 |
| 2026-06-23 | 4.400 | 4.400 | 4.275 | 4.400 | 4.400 | 160,000 |
| 2026-06-22 | 4.400 | 4.700 | 4.400 | 4.500 | 4.500 | 1,107,135 |
| 2026-06-19 | 4.300 | 4.500 | 4.148 | 4.300 | 4.300 | 496,607 |
| 2026-06-18 | 4.440 | 4.440 | 4.300 | 4.300 | 4.300 | 315,010 |
| 2026-06-17 | 4.500 | 4.670 | 4.300 | 4.450 | 4.450 | 634,008 |
| 2026-06-16 | 4.214 | 4.688 | 4.214 | 4.500 | 4.500 | 842,760 |
| 2026-06-15 | 3.900 | 4.300 | 3.800 | 4.150 | 4.150 | 1,117,255 |
| 2026-06-12 | 4.050 | 4.090 | 3.830 | 3.900 | 3.900 | 761,903 |
| 2026-06-11 | 4.240 | 4.240 | 4.030 | 4.050 | 4.050 | 944,045 |
| 2026-06-10 | 4.375 | 4.375 | 4.135 | 4.250 | 4.250 | 836,439 |
| 2026-06-09 | 4.500 | 4.600 | 4.300 | 4.400 | 4.400 | 401,079 |
| 2026-06-08 | 4.200 | 4.590 | 4.109 | 4.500 | 4.500 | 1,803,223 |
| 2026-06-05 | 4.150 | 4.250 | 4.100 | 4.200 | 4.200 | 459,555 |
| 2026-06-04 | 3.950 | 4.225 | 3.900 | 4.150 | 4.150 | 1,146,040 |
| 2026-06-03 | 4.050 | 4.100 | 3.912 | 3.950 | 3.950 | 139,449 |
| 2026-06-02 | 4.050 | 4.200 | 3.970 | 4.050 | 4.050 | 8,890 |
| 2026-06-01 | 4.050 | 4.190 | 3.950 | 4.050 | 4.050 | 237,842 |
| 2026-05-29 | 4.100 | 4.197 | 3.904 | 4.050 | 4.050 | 561,645 |
| 2026-05-28 | 4.200 | 4.296 | 3.950 | 4.100 | 4.100 | 161,047 |
| 2026-05-27 | 3.900 | 4.230 | 3.800 | 4.200 | 4.200 | 1,832,904 |
| 2026-05-26 | 3.900 | 4.000 | 3.800 | 3.900 | 3.900 | 53,943 |
| 2026-05-22 | 3.900 | 3.910 | 3.800 | 3.900 | 3.900 | 11,172 |
| 2026-05-21 | 4.100 | 4.100 | 3.800 | 3.900 | 3.900 | 1,290,432 |
| 2026-05-20 | 4.150 | 4.200 | 4.000 | 4.150 | 4.150 | 106,579 |
| 2026-05-19 | 4.450 | 4.488 | 4.000 | 4.150 | 4.150 | 463,374 |
| 2026-05-18 | 4.450 | 4.700 | 4.200 | 4.450 | 4.450 | 238,866 |
| 2026-05-15 | 4.450 | 4.675 | 4.250 | 4.450 | 4.450 | 594,398 |
| 2026-05-14 | 4.450 | 4.450 | 4.200 | 4.450 | 4.450 | 179,190 |
| 2026-05-13 | 4.450 | 4.700 | 4.200 | 4.450 | 4.450 | 42,574 |
| 2026-05-12 | 4.250 | 4.500 | 4.130 | 4.450 | 4.450 | 483,291 |
| 2026-05-11 | 4.250 | 4.500 | 4.000 | 4.250 | 4.250 | 48,934 |
| 2026-05-08 | 4.250 | 4.500 | 4.077 | 4.250 | 4.250 | 168,091 |
| 2026-05-07 | 4.412 | 4.412 | 4.058 | 4.250 | 4.250 | 836,766 |
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.