t42 IoT Tracking Solutions PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-18 | 2.400 | 2.400 | 2.300 | 2.400 | 2.400 | 1,014 |
| 2025-02-17 | 2.400 | 2.400 | 2.368 | 2.400 | 2.400 | 15,524 |
| 2025-02-14 | 2.400 | 2.400 | 2.300 | 2.400 | 2.400 | 31,147 |
| 2025-02-13 | 2.400 | 2.500 | 2.300 | 2.400 | 2.400 | 46,080 |
| 2025-02-12 | 2.400 | 2.500 | 2.300 | 2.400 | 2.400 | 5,833 |
| 2025-02-11 | 2.400 | 2.400 | 2.300 | 2.400 | 2.400 | 51,212 |
| 2025-02-10 | 2.400 | 2.400 | 2.300 | 2.400 | 2.400 | 163,373 |
| 2025-02-07 | 2.350 | 2.560 | 2.300 | 2.400 | 2.400 | 1,151,786 |
| 2025-02-06 | 3.000 | 3.000 | 2.310 | 2.350 | 2.350 | 1,400,720 |
| 2025-02-05 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 65,000 |
| 2025-02-04 | 3.000 | 3.190 | 2.700 | 3.000 | 3.000 | 281,049 |
| 2025-02-03 | 3.500 | 3.500 | 3.000 | 3.000 | 3.000 | 174,143 |
| 2025-01-31 | 3.500 | 3.500 | 3.250 | 3.500 | 3.500 | 16,000 |
| 2025-01-29 | 3.500 | 3.500 | 3.100 | 3.500 | 3.500 | 10,624 |
| 2025-01-28 | 3.500 | 3.500 | 3.100 | 3.500 | 3.500 | 50,677 |
| 2025-01-27 | 3.750 | 4.000 | 3.500 | 3.750 | 3.750 | 121,009 |
| 2025-01-24 | 3.750 | 3.750 | 3.550 | 3.750 | 3.750 | 270 |
| 2025-01-23 | 4.000 | 4.400 | 3.500 | 3.750 | 3.750 | 105,888 |
| 2025-01-21 | 4.000 | 4.170 | 4.000 | 4.000 | 4.000 | 479 |
| 2025-01-20 | 4.500 | 4.500 | 3.550 | 4.000 | 4.000 | 471,797 |
| 2025-01-17 | 4.500 | 5.380 | 4.060 | 4.500 | 4.500 | 1,048,735 |
| 2025-01-16 | 4.000 | 4.500 | 3.500 | 4.500 | 4.500 | 144,758 |
| 2025-01-15 | 3.250 | 4.340 | 3.000 | 4.000 | 4.000 | 1,223,037 |
| 2025-01-14 | 3.000 | 3.500 | 3.000 | 3.250 | 3.250 | 130,870 |
| 2025-01-13 | 3.000 | 3.340 | 3.000 | 3.000 | 3.000 | 260,875 |
| 2025-01-10 | 3.000 | 3.175 | 2.775 | 3.000 | 3.000 | 47,914 |
| 2025-01-09 | 3.000 | 3.200 | 2.750 | 3.000 | 3.000 | 30,901 |
| 2025-01-08 | 3.025 | 3.025 | 3.000 | 3.000 | 3.000 | 200,000 |
| 2025-01-07 | 3.250 | 3.300 | 3.000 | 3.250 | 3.250 | 263,942 |
| 2025-01-03 | 3.200 | 3.200 | 3.000 | 3.200 | 3.200 | 150,513 |
| 2025-01-02 | 3.250 | 3.390 | 3.000 | 3.250 | 3.250 | 5,176 |
| 2024-12-31 | 3.250 | 3.250 | 3.160 | 3.250 | 3.250 | 1,250 |
| 2024-12-30 | 3.250 | 3.400 | 3.200 | 3.250 | 3.250 | 7,850 |
| 2024-12-27 | 3.250 | 3.480 | 3.020 | 3.250 | 3.250 | 4,495 |
| 2024-12-24 | 3.250 | 3.500 | 3.250 | 3.250 | 3.250 | 25,707 |
| 2024-12-23 | 3.250 | 3.480 | 3.250 | 3.250 | 3.250 | 316 |
| 2024-12-20 | 3.500 | 3.500 | 3.125 | 3.250 | 3.250 | 100,085 |
| 2024-12-19 | 3.500 | 3.740 | 3.125 | 3.500 | 3.500 | 161,526 |
| 2024-12-18 | 3.500 | 3.500 | 3.260 | 3.500 | 3.500 | 207,743 |
| 2024-12-17 | 3.500 | 4.000 | 3.050 | 3.500 | 3.500 | 775,059 |
| 2024-12-16 | 3.500 | 4.370 | 2.700 | 3.500 | 3.500 | 2,194,854 |
| 2024-12-10 | 3.500 | 3.500 | 3.000 | 3.500 | 3.500 | 69,890 |
| 2024-12-09 | 3.500 | 3.500 | 3.040 | 3.500 | 3.500 | 2,078 |
| 2024-12-06 | 3.000 | 3.960 | 3.000 | 3.500 | 3.500 | 424,748 |
| 2024-12-05 | 3.000 | 3.250 | 3.000 | 3.000 | 3.000 | 25,000 |
| 2024-12-04 | 3.000 | 3.000 | 2.780 | 3.000 | 3.000 | 694 |
| 2024-12-03 | 3.000 | 3.300 | 3.000 | 3.000 | 3.000 | 30,421 |
| 2024-12-02 | 2.900 | 3.260 | 2.775 | 2.900 | 2.900 | 67,143 |
| 2024-11-29 | 2.900 | 3.300 | 2.500 | 2.900 | 2.900 | 124,332 |
| 2024-11-28 | 2.900 | 3.200 | 2.900 | 2.900 | 2.900 | 30,000 |
| 2024-11-25 | 2.900 | 3.200 | 2.750 | 2.900 | 2.900 | 3,011 |
| 2024-11-22 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 6,714 |
| 2024-11-21 | 2.750 | 3.000 | 2.500 | 2.900 | 2.900 | 320,518 |
| 2024-11-20 | 2.750 | 2.750 | 2.500 | 2.750 | 2.750 | 45,189 |
| 2024-11-19 | 3.250 | 3.480 | 2.750 | 2.750 | 2.750 | 150,500 |
| 2024-11-12 | 3.300 | 3.500 | 3.000 | 3.250 | 3.250 | 119,264 |
| 2024-11-11 | 3.300 | 3.300 | 3.100 | 3.300 | 3.300 | 12,500 |
| 2024-11-06 | 3.300 | 3.300 | 3.025 | 3.300 | 3.300 | 155,097 |
| 2024-10-31 | 3.550 | 3.550 | 3.100 | 3.550 | 3.550 | 207 |
| 2024-10-30 | 3.550 | 4.000 | 3.550 | 3.550 | 3.550 | 290 |
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.