t42 IoT Tracking Solutions PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	2.500	2.575	2.350	2.500	2.500	387,140
2025-08-15	2.500	2.575	2.304	2.500	2.500	11
2025-08-14	2.500	2.625	2.304	2.500	2.500	18,301
2025-08-13	2.725	2.725	2.300	2.500	2.500	497,543
2025-08-12	2.250	3.250	2.200	2.700	2.700	6,385,228
2025-08-11	2.200	2.200	2.200	2.200	2.200	0
2025-08-08	2.200	2.280	2.004	2.200	2.200	302,949
2025-08-07	2.200	2.200	2.025	2.200	2.200	250,000
2025-08-06	2.200	2.200	2.200	2.200	2.200	0
2025-08-05	2.200	2.200	2.000	2.200	2.200	2,000
2025-08-04	2.200	2.250	2.000	2.200	2.200	300,989
2025-08-01	2.200	2.200	2.112	2.200	2.200	360,430
2025-07-31	2.100	2.300	1.900	2.200	2.200	903,544
2025-07-30	2.100	2.100	2.100	2.100	2.100	0
2025-07-29	2.150	2.300	1.940	2.100	2.100	544,218
2025-07-28	2.150	2.150	2.150	2.150	2.150	0
2025-07-25	2.150	2.150	2.150	2.150	2.150	0
2025-07-24	2.200	2.300	2.100	2.150	2.150	250,522
2025-07-23	2.200	2.300	2.100	2.200	2.200	2,434
2025-07-22	2.200	2.200	2.200	2.200	2.200	0
2025-07-21	2.200	2.300	2.120	2.200	2.200	241,665
2025-07-18	2.200	2.340	2.100	2.340	2.340	9,806
2025-07-17	2.200	2.300	2.100	2.200	2.200	35,041
2025-07-16	2.200	2.240	2.100	2.200	2.200	200,152
2025-07-15	2.240	2.240	2.100	2.200	2.200	363,465
2025-07-14	2.450	2.660	2.200	2.660	2.660	440,846
2025-07-11	2.300	2.600	2.300	2.450	2.450	1,129,429
2025-07-10	2.170	2.300	2.170	2.200	2.200	1,298,137
2025-07-09	2.050	2.050	1.903	2.050	2.050	6,668
2025-07-08	2.050	2.050	2.050	2.050	2.050	0
2025-07-07	2.050	2.050	1.903	2.050	2.050	2,316
2025-07-04	2.050	2.050	2.000	2.050	2.050	300,000
2025-07-03	2.100	2.300	2.000	2.150	2.150	2,617,889
2025-07-02	2.100	2.100	2.002	2.100	2.100	82,318
2025-07-01	2.100	2.130	2.002	2.100	2.100	281,000
2025-06-30	2.100	2.100	2.002	2.100	2.100	45,960
2025-06-27	1.980	2.200	1.980	2.100	2.100	894,849
2025-06-26	1.900	1.900	1.900	1.900	1.900	0
2025-06-25	1.890	1.980	1.890	1.900	1.900	614,855
2025-06-24	1.800	1.800	1.800	1.800	1.800	0
2025-06-23	1.750	1.800	1.701	1.800	1.800	186,396
2025-06-20	1.750	1.750	1.701	1.750	1.750	10
2025-06-19	1.750	1.750	1.701	1.750	1.750	50
2025-06-18	1.700	1.795	1.700	1.750	1.750	60,565
2025-06-17	1.750	1.750	1.701	1.750	1.750	29
2025-06-16	1.700	1.700	1.670	1.670	1.670	23,489
2025-06-13	1.900	2.000	1.700	1.750	1.750	609,377
2025-06-12	1.900	1.900	1.800	1.900	1.900	46
2025-06-11	1.900	1.910	1.900	1.900	1.900	49,282
2025-06-10	1.900	1.900	1.816	1.900	1.900	15,580
2025-06-09	1.900	1.918	1.900	1.900	1.900	52
2025-06-06	1.900	2.000	1.800	1.900	1.900	1,668
2025-06-05	1.900	1.900	1.816	1.900	1.900	6,625
2025-06-04	1.900	1.925	1.815	1.900	1.900	21,510
2025-06-03	1.900	1.900	1.900	1.900	1.900	0
2025-06-02	1.900	1.900	1.900	1.900	1.900	0
2025-05-30	1.900	1.900	1.832	1.900	1.900	200,000
2025-05-29	1.900	2.000	1.815	1.900	1.900	5,502
2025-05-28	1.900	1.925	1.815	1.900	1.900	25,487
2025-05-27	1.900	1.900	1.900	1.900	1.900	0

← NewerPage 6 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.