t42 IoT Tracking Solutions PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	2.000	2.095	1.915	2.000	2.000	420,619
2025-11-10	2.050	2.122	1.900	2.000	2.000	130,002
2025-11-07	2.050	2.050	1.900	2.050	2.050	29
2025-11-06	2.100	2.148	2.004	2.100	2.100	11,080
2025-11-05	2.100	2.100	2.100	2.100	2.100	0
2025-11-04	2.150	2.185	2.000	2.100	2.100	172,485
2025-11-03	1.960	2.468	1.960	2.150	2.150	2,265,628
2025-10-31	1.900	1.970	1.850	1.900	1.900	5,331
2025-10-30	1.900	1.910	1.900	1.900	1.900	12,208
2025-10-29	1.970	1.970	1.900	1.900	1.900	376,835
2025-10-28	2.100	2.100	2.100	2.100	2.100	0
2025-10-27	2.100	2.100	2.100	2.100	2.100	0
2025-10-24	2.100	2.100	1.910	2.100	2.100	45
2025-10-23	2.100	2.100	1.910	2.100	2.100	173,178
2025-10-22	2.100	2.180	1.910	2.100	2.100	85,045
2025-10-21	2.100	2.163	2.100	2.100	2.100	100,000
2025-10-20	2.100	2.100	2.100	2.100	2.100	0
2025-10-17	2.100	2.100	2.100	2.100	2.100	0
2025-10-16	2.000	2.280	1.950	2.100	2.100	760,707
2025-10-15	1.950	1.950	1.800	1.950	1.950	200,686
2025-10-14	1.950	1.950	1.950	1.950	1.950	0
2025-10-13	1.950	1.950	1.920	1.950	1.950	21,618
2025-10-10	1.950	2.095	1.950	1.950	1.950	100,238
2025-10-09	1.950	2.094	1.875	1.950	1.950	12,582
2025-10-08	1.950	2.020	1.950	1.950	1.950	150,000
2025-10-07	1.950	2.050	1.950	1.950	1.950	400,000
2025-10-06	1.950	2.050	1.950	1.950	1.950	1,856
2025-10-03	1.950	2.050	1.950	1.950	1.950	32,500
2025-10-02	1.950	2.055	1.950	1.950	1.950	394,464
2025-10-01	1.850	2.000	1.700	1.850	1.850	651,131
2025-09-30	1.850	1.898	1.802	1.850	1.850	5,284
2025-09-29	1.850	1.850	1.802	1.850	1.850	153,809
2025-09-26	1.850	1.850	1.815	1.850	1.850	122,448
2025-09-25	1.950	1.950	1.900	1.900	1.900	80,001
2025-09-24	1.950	1.950	1.900	1.950	1.950	100,000
2025-09-23	1.950	1.998	1.950	1.950	1.950	19,474
2025-09-22	1.950	1.950	1.950	1.950	1.950	0
2025-09-19	1.950	1.998	1.900	1.950	1.950	6,338
2025-09-18	1.950	1.950	1.900	1.950	1.950	386,051
2025-09-17	2.050	2.050	1.900	2.050	2.050	203,000
2025-09-16	2.150	2.150	2.150	2.150	2.150	0
2025-09-15	2.150	2.250	2.000	2.150	2.150	249,925
2025-09-12	2.150	2.240	2.030	2.150	2.150	315,270
2025-09-11	2.150	2.150	2.006	2.150	2.150	198
2025-09-10	2.000	2.300	2.000	2.150	2.150	1,231,257
2025-09-09	2.000	2.180	1.951	2.000	2.000	268,624
2025-09-08	1.950	2.100	1.920	2.000	2.000	434,763
2025-09-05	2.050	2.100	1.877	1.950	1.950	1,283,401
2025-09-04	2.150	2.150	2.000	2.150	2.150	422,338
2025-09-03	2.150	2.150	2.000	2.150	2.150	100,000
2025-09-02	2.150	2.150	2.000	2.150	2.150	717,345
2025-09-01	2.250	2.335	2.000	2.250	2.250	426,858
2025-08-29	2.700	2.892	2.035	2.250	2.250	1,467,569
2025-08-28	2.700	2.775	2.500	2.600	2.600	167,018
2025-08-27	2.700	2.700	2.512	2.700	2.700	400,000
2025-08-26	2.750	2.900	2.615	2.800	2.800	227,869
2025-08-22	2.685	2.950	2.685	2.750	2.750	351,568
2025-08-21	2.550	2.685	2.400	2.550	2.550	408,108
2025-08-20	2.550	2.685	2.445	2.550	2.550	213,951
2025-08-19	2.500	2.673	2.400	2.550	2.550	988,593

← NewerPage 5 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.