t42 IoT Tracking Solutions PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	2.100	2.270	1.900	2.100	2.100	248
2026-02-05	2.100	2.175	2.100	2.100	2.100	100,000
2026-02-04	2.100	2.195	1.900	2.100	2.100	249,940
2026-02-03	2.200	2.225	1.900	2.100	2.100	293,144
2026-02-02	2.300	2.300	2.100	2.200	2.200	401,096
2026-01-30	2.350	2.497	2.220	2.350	2.350	100,004
2026-01-29	2.500	2.550	2.200	2.350	2.350	370,693
2026-01-28	2.500	2.600	2.402	2.500	2.500	568,895
2026-01-27	2.270	2.700	2.270	2.500	2.500	1,801,368
2026-01-26	2.150	2.150	2.000	2.150	2.150	69
2026-01-23	2.150	2.225	2.021	2.150	2.150	10,440
2026-01-22	2.150	2.150	2.150	2.150	2.150	0
2026-01-21	2.150	2.150	2.021	2.150	2.150	33
2026-01-20	2.150	2.290	2.000	2.150	2.150	52,068
2026-01-19	2.150	2.150	2.021	2.150	2.150	11,676
2026-01-16	2.150	2.290	2.150	2.150	2.150	4
2026-01-15	2.150	2.150	2.000	2.150	2.150	332
2026-01-14	2.150	2.290	2.021	2.150	2.150	95
2026-01-13	2.150	2.150	2.150	2.150	2.150	0
2026-01-12	2.150	2.150	2.150	2.150	2.150	0
2026-01-09	2.300	2.360	2.050	2.150	2.150	963,520
2026-01-08	2.300	2.375	2.100	2.300	2.300	151,653
2026-01-07	2.300	2.375	2.128	2.300	2.300	329,217
2026-01-06	2.300	2.475	2.300	2.300	2.300	12,389
2026-01-05	2.300	2.300	2.180	2.300	2.300	50,000
2026-01-02	2.150	2.460	2.050	2.300	2.300	395,204
2025-12-31	2.260	2.260	2.021	2.150	2.150	1,032,342
2025-12-30	2.500	2.700	2.300	2.400	2.400	375,712
2025-12-29	2.200	2.700	2.000	2.500	2.500	823,243
2025-12-24	2.100	2.400	2.000	2.200	2.200	151,253
2025-12-23	2.100	2.200	2.000	2.100	2.100	401,167
2025-12-22	2.100	2.200	2.000	2.100	2.100	203,972
2025-12-19	2.100	2.180	2.000	2.100	2.100	309,352
2025-12-18	2.000	2.200	2.000	2.100	2.100	1,452,948
2025-12-17	1.800	2.200	1.725	1.950	1.950	1,204,203
2025-12-16	1.800	1.800	1.800	1.800	1.800	0
2025-12-15	1.800	1.800	1.725	1.800	1.800	118,750
2025-12-12	1.800	1.800	1.700	1.800	1.800	100,483
2025-12-11	1.850	1.850	1.750	1.850	1.850	200,134
2025-12-10	1.850	1.850	1.850	1.850	1.850	0
2025-12-09	1.800	1.850	1.730	1.850	1.850	464,685
2025-12-08	1.850	1.900	1.730	1.800	1.800	150,400
2025-12-05	1.850	1.850	1.725	1.850	1.850	5,476
2025-12-04	1.850	2.000	1.720	1.850	1.850	500,000
2025-12-03	1.850	1.900	1.720	1.850	1.850	118,489
2025-12-02	1.850	1.850	1.850	1.850	1.850	0
2025-12-01	1.900	1.910	1.800	1.850	1.850	215,000
2025-11-28	1.900	1.900	1.900	1.900	1.900	0
2025-11-27	1.900	1.947	1.820	1.900	1.900	210,000
2025-11-26	1.900	1.900	1.900	1.900	1.900	0
2025-11-25	1.900	1.900	1.900	1.900	1.900	0
2025-11-24	1.900	1.900	1.820	1.900	1.900	9
2025-11-21	1.900	1.950	1.900	1.900	1.900	275,795
2025-11-20	1.850	1.850	1.850	1.850	1.850	100
2025-11-19	1.850	1.850	1.850	1.850	1.850	0
2025-11-18	1.850	1.850	1.850	1.850	1.850	0
2025-11-17	1.850	1.898	1.825	1.850	1.850	23,026
2025-11-14	1.950	1.950	1.800	1.850	1.850	359,573
2025-11-13	1.950	1.950	1.900	1.950	1.950	50,000
2025-11-12	2.000	2.000	1.900	2.000	2.000	192,023

← NewerPage 4 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.