t42 IoT Tracking Solutions PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2025-05-22 | 1.900 | 1.900 | 1.800 | 1.900 | 1.900 | 204 |
| 2025-05-21 | 1.900 | 1.900 | 1.863 | 1.900 | 1.900 | 255,000 |
| 2025-05-20 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2025-05-19 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2025-05-16 | 1.900 | 1.960 | 1.850 | 1.900 | 1.900 | 1,149,187 |
| 2025-05-15 | 1.900 | 2.000 | 1.800 | 1.900 | 1.900 | 9,812 |
| 2025-05-14 | 1.900 | 2.000 | 1.900 | 1.900 | 1.900 | 32 |
| 2025-05-13 | 1.900 | 1.960 | 1.800 | 1.900 | 1.900 | 107,762 |
| 2025-05-12 | 1.900 | 1.900 | 1.800 | 1.900 | 1.900 | 85,000 |
| 2025-05-09 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2025-05-08 | 1.950 | 2.000 | 1.950 | 1.950 | 1.950 | 150,050 |
| 2025-05-07 | 2.000 | 2.000 | 1.900 | 1.950 | 1.950 | 85,000 |
| 2025-05-06 | 2.050 | 2.050 | 1.900 | 2.050 | 2.050 | 101,250 |
| 2025-05-02 | 2.050 | 2.050 | 2.020 | 2.050 | 2.050 | 49,307 |
| 2025-05-01 | 2.050 | 2.050 | 1.900 | 2.050 | 2.050 | 103,252 |
| 2025-04-30 | 2.050 | 2.050 | 2.025 | 2.050 | 2.050 | 17,284 |
| 2025-04-28 | 2.050 | 2.050 | 1.903 | 2.050 | 2.050 | 10,000 |
| 2025-04-25 | 1.950 | 2.055 | 1.900 | 2.050 | 2.050 | 640,558 |
| 2025-04-24 | 1.840 | 1.978 | 1.840 | 1.950 | 1.950 | 927,770 |
| 2025-04-23 | 1.750 | 1.750 | 1.635 | 1.750 | 1.750 | 132,207 |
| 2025-04-22 | 1.850 | 1.875 | 1.700 | 1.750 | 1.750 | 89,508 |
| 2025-04-17 | 1.850 | 1.895 | 1.850 | 1.850 | 1.850 | 15,052 |
| 2025-04-16 | 1.850 | 1.925 | 1.710 | 1.850 | 1.850 | 187,766 |
| 2025-04-15 | 1.850 | 1.850 | 1.725 | 1.850 | 1.850 | 150,000 |
| 2025-04-14 | 1.850 | 1.940 | 1.670 | 1.850 | 1.850 | 62,088 |
| 2025-04-11 | 1.850 | 1.890 | 1.850 | 1.850 | 1.850 | 4,551 |
| 2025-04-10 | 1.800 | 1.825 | 1.800 | 1.800 | 1.800 | 150,000 |
| 2025-04-09 | 1.800 | 1.825 | 1.720 | 1.800 | 1.800 | 70,000 |
| 2025-04-07 | 1.900 | 1.920 | 1.600 | 1.800 | 1.800 | 670,930 |
| 2025-04-04 | 1.850 | 1.850 | 1.700 | 1.850 | 1.850 | 53,728 |
| 2025-04-03 | 1.900 | 1.900 | 1.802 | 1.900 | 1.900 | 5,000 |
| 2025-04-02 | 1.950 | 2.025 | 1.803 | 1.900 | 1.900 | 400,818 |
| 2025-04-01 | 2.001 | 2.001 | 1.830 | 1.950 | 1.950 | 588,537 |
| 2025-03-31 | 2.100 | 2.140 | 2.000 | 2.100 | 2.100 | 127,701 |
| 2025-03-28 | 2.150 | 2.300 | 2.025 | 2.100 | 2.100 | 1,708,637 |
| 2025-03-27 | 2.100 | 2.200 | 2.000 | 2.150 | 2.150 | 1,139,774 |
| 2025-03-26 | 2.050 | 2.175 | 2.000 | 2.050 | 2.050 | 1,634,951 |
| 2025-03-25 | 2.050 | 2.050 | 2.001 | 2.050 | 2.050 | 586,394 |
| 2025-03-24 | 2.150 | 2.340 | 2.045 | 2.150 | 2.150 | 511,434 |
| 2025-03-21 | 2.300 | 2.400 | 2.100 | 2.200 | 2.200 | 368,713 |
| 2025-03-20 | 2.300 | 2.700 | 2.200 | 2.300 | 2.300 | 4,597,194 |
| 2025-03-19 | 2.120 | 2.500 | 2.120 | 2.300 | 2.300 | 4,557,689 |
| 2025-03-18 | 2.100 | 2.200 | 2.000 | 2.100 | 2.100 | 275,500 |
| 2025-03-14 | 2.100 | 2.100 | 2.020 | 2.100 | 2.100 | 112,188 |
| 2025-03-13 | 2.100 | 2.200 | 2.100 | 2.100 | 2.100 | 26 |
| 2025-03-12 | 2.100 | 2.175 | 2.080 | 2.100 | 2.100 | 467,750 |
| 2025-03-11 | 2.150 | 2.200 | 2.040 | 2.040 | 2.040 | 50,093 |
| 2025-03-10 | 2.250 | 2.300 | 2.100 | 2.150 | 2.150 | 422,141 |
| 2025-03-07 | 2.250 | 2.250 | 2.200 | 2.250 | 2.250 | 272,088 |
| 2025-03-06 | 2.250 | 2.310 | 2.180 | 2.250 | 2.250 | 786,690 |
| 2025-03-05 | 2.100 | 2.100 | 2.020 | 2.100 | 2.100 | 127,000 |
| 2025-03-04 | 2.200 | 2.200 | 2.000 | 2.200 | 2.200 | 39,779 |
| 2025-03-03 | 2.350 | 2.350 | 2.000 | 2.350 | 2.350 | 90,663 |
| 2025-02-27 | 2.400 | 2.400 | 2.300 | 2.400 | 2.400 | 50,100 |
| 2025-02-25 | 2.400 | 2.400 | 2.300 | 2.400 | 2.400 | 11,140 |
| 2025-02-24 | 2.400 | 2.400 | 2.300 | 2.400 | 2.400 | 13,315 |
| 2025-02-21 | 2.400 | 2.500 | 2.300 | 2.400 | 2.400 | 869 |
| 2025-02-20 | 2.400 | 2.400 | 2.300 | 2.400 | 2.400 | 15,000 |
| 2025-02-19 | 2.400 | 2.400 | 2.300 | 2.400 | 2.400 | 42,308 |
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.