t42 IoT Tracking Solutions PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	4.550	4.560	4.300	4.500	4.500	244,099
2026-05-05	4.650	4.800	4.355	4.550	4.550	296,566
2026-05-01	4.950	4.970	4.500	4.650	4.650	737,390
2026-04-30	4.650	5.234	4.500	4.950	4.950	1,108,740
2026-04-29	4.500	4.700	4.415	4.650	4.650	410,515
2026-04-28	4.500	4.638	4.300	4.500	4.500	57,310
2026-04-27	4.156	4.700	4.156	4.500	4.500	1,296,899
2026-04-24	4.250	4.300	4.020	4.150	4.150	221,369
2026-04-23	4.250	4.270	4.000	4.250	4.250	10,500
2026-04-22	4.250	4.250	4.055	4.250	4.250	220,738
2026-04-21	4.500	4.500	4.200	4.250	4.250	547,752
2026-04-20	4.550	4.800	4.300	4.550	4.550	7,556
2026-04-17	4.750	5.000	4.300	4.550	4.550	378,335
2026-04-16	4.750	5.000	4.510	4.750	4.750	1,183,066
2026-04-15	4.750	5.000	4.500	4.750	4.750	958,523
2026-04-14	4.550	5.175	4.300	4.850	4.850	3,674,757
2026-04-13	3.480	5.180	3.480	4.550	4.550	8,616,328
2026-04-10	3.350	3.480	3.200	3.350	3.350	57,483
2026-04-09	3.350	3.480	3.206	3.350	3.350	135,120
2026-04-08	3.350	3.480	3.200	3.350	3.350	300,091
2026-04-07	3.350	3.400	3.200	3.350	3.350	329,668
2026-04-02	3.350	3.350	3.200	3.350	3.350	62,018
2026-04-01	3.500	3.650	3.300	3.500	3.500	723,405
2026-03-31	3.500	3.692	3.300	3.500	3.500	70,796
2026-03-30	3.400	3.676	3.200	3.500	3.500	576,332
2026-03-27	3.300	3.440	3.100	3.300	3.300	10,912
2026-03-26	3.300	3.300	3.100	3.300	3.300	315,876
2026-03-25	3.300	3.450	3.300	3.300	3.300	284,758
2026-03-24	3.000	3.596	3.000	3.300	3.300	2,251,776
2026-03-23	3.050	3.200	2.880	3.000	3.000	390,816
2026-03-20	3.150	3.300	2.822	3.050	3.050	1,160,777
2026-03-19	3.250	3.297	3.000	3.150	3.150	712,794
2026-03-18	3.500	3.600	3.100	3.250	3.250	895,124
2026-03-17	2.600	3.696	2.600	3.500	3.500	3,582,854
2026-03-16	2.600	2.600	2.450	2.600	2.600	160,183
2026-03-13	2.600	2.720	2.600	2.600	2.600	248,330
2026-03-12	2.600	2.645	2.440	2.600	2.600	674,466
2026-03-11	2.700	2.800	2.440	2.600	2.600	366,944
2026-03-10	2.735	2.735	2.420	2.700	2.700	1,919,188
2026-03-09	1.976	2.790	1.976	2.750	2.750	6,895,885
2026-03-06	1.997	1.997	1.663	1.800	1.800	1,241,204
2026-03-05	2.050	2.140	1.900	2.050	2.050	334,543
2026-03-04	1.850	2.180	1.765	2.050	2.050	1,357,373
2026-03-03	2.055	2.055	1.702	1.850	1.850	1,830,983
2026-03-02	2.200	2.280	2.200	2.200	2.200	500,004
2026-02-27	2.200	2.200	2.100	2.200	2.200	350,000
2026-02-26	2.000	2.250	1.900	2.200	2.200	1,322,184
2026-02-25	2.000	2.045	2.000	2.000	2.000	121,132
2026-02-24	2.095	2.095	1.900	2.000	2.000	625,290
2026-02-23	2.100	2.100	2.100	2.100	2.100	0
2026-02-20	2.100	2.175	1.925	2.100	2.100	120,000
2026-02-19	2.100	2.100	2.100	2.100	2.100	0
2026-02-18	2.100	2.100	2.100	2.100	2.100	0
2026-02-17	2.100	2.100	1.920	2.100	2.100	51,893
2026-02-16	2.100	2.100	1.920	2.100	2.100	46,560
2026-02-13	2.100	2.100	1.930	2.100	2.100	103,321
2026-02-12	2.100	2.183	2.100	2.100	2.100	100,000
2026-02-11	2.100	2.100	2.100	2.100	2.100	0
2026-02-10	2.100	2.270	1.900	2.100	2.100	126
2026-02-09	2.100	2.270	2.100	2.100	2.100	220

← NewerPage 3 of 20 · 1,165 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.