t42 IoT Tracking Solutions PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 3.550 | 4.000 | 3.100 | 3.550 | 3.550 | 2,265 |
| 2024-10-25 | 3.500 | 4.000 | 3.100 | 3.550 | 3.550 | 18,629 |
| 2024-10-24 | 3.750 | 4.000 | 3.100 | 3.550 | 3.550 | 125,618 |
| 2024-10-23 | 3.750 | 3.865 | 3.525 | 3.750 | 3.750 | 1,657 |
| 2024-10-16 | 3.750 | 3.750 | 3.525 | 3.750 | 3.750 | 11,695 |
| 2024-10-15 | 3.750 | 4.000 | 3.600 | 3.750 | 3.750 | 12,680 |
| 2024-10-11 | 4.000 | 4.000 | 3.750 | 3.750 | 3.750 | 231,365 |
| 2024-10-10 | 4.250 | 4.250 | 4.020 | 4.250 | 4.250 | 25 |
| 2024-10-09 | 4.250 | 4.250 | 4.000 | 4.250 | 4.250 | 34 |
| 2024-10-08 | 4.250 | 4.500 | 4.250 | 4.250 | 4.250 | 12,085 |
| 2024-10-07 | 4.250 | 4.500 | 4.250 | 4.250 | 4.250 | 35,083 |
| 2024-10-04 | 4.250 | 4.340 | 4.220 | 4.250 | 4.250 | 34,266 |
| 2024-10-03 | 4.250 | 4.500 | 4.000 | 4.250 | 4.250 | 437 |
| 2024-10-02 | 4.500 | 4.500 | 4.000 | 4.250 | 4.250 | 218,562 |
| 2024-10-01 | 4.500 | 4.760 | 4.000 | 4.500 | 4.500 | 4,109 |
| 2024-09-30 | 4.250 | 5.000 | 3.920 | 4.500 | 4.500 | 208,583 |
| 2024-09-26 | 4.250 | 4.250 | 4.000 | 4.250 | 4.250 | 81 |
| 2024-09-25 | 4.250 | 4.300 | 4.050 | 4.250 | 4.250 | 16,327 |
| 2024-09-24 | 4.250 | 4.250 | 4.000 | 4.250 | 4.250 | 50,044 |
| 2024-09-20 | 4.250 | 4.500 | 4.250 | 4.250 | 4.250 | 137 |
| 2024-09-19 | 4.250 | 4.400 | 4.000 | 4.250 | 4.250 | 22,267 |
| 2024-09-18 | 4.500 | 5.000 | 4.160 | 4.250 | 4.250 | 93,783 |
| 2024-09-17 | 4.500 | 5.000 | 4.000 | 4.500 | 4.500 | 10,516 |
| 2024-09-16 | 4.500 | 4.725 | 4.150 | 4.500 | 4.500 | 11,535 |
| 2024-09-13 | 4.500 | 4.500 | 4.220 | 4.500 | 4.500 | 150,000 |
| 2024-09-10 | 4.500 | 4.740 | 4.500 | 4.500 | 4.500 | 422 |
| 2024-09-09 | 5.000 | 5.500 | 4.100 | 4.500 | 4.500 | 508,385 |
| 2024-09-05 | 5.000 | 5.500 | 4.500 | 5.000 | 5.000 | 8,508 |
| 2024-09-04 | 5.000 | 5.000 | 4.600 | 5.000 | 5.000 | 23,231 |
| 2024-09-03 | 5.000 | 5.500 | 4.600 | 5.000 | 5.000 | 10,481 |
| 2024-09-02 | 5.000 | 5.000 | 4.555 | 5.000 | 5.000 | 375 |
| 2024-08-29 | 4.750 | 5.000 | 4.500 | 5.000 | 5.000 | 121,550 |
| 2024-08-23 | 4.750 | 5.000 | 4.750 | 4.750 | 4.750 | 123,876 |
| 2024-08-22 | 4.250 | 4.975 | 4.000 | 4.500 | 4.500 | 640,268 |
| 2024-08-21 | 4.250 | 4.445 | 4.100 | 4.250 | 4.250 | 251,591 |
| 2024-08-20 | 4.500 | 4.500 | 4.000 | 4.250 | 4.250 | 105,469 |
| 2024-08-16 | 4.500 | 4.500 | 4.300 | 4.500 | 4.500 | 85 |
| 2024-08-15 | 4.250 | 4.700 | 3.920 | 4.500 | 4.500 | 111,536 |
| 2024-08-14 | 4.500 | 4.500 | 4.000 | 4.250 | 4.250 | 422,034 |
| 2024-08-13 | 5.000 | 5.500 | 4.133 | 4.500 | 4.500 | 362,101 |
| 2024-08-12 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 6,597 |
| 2024-08-08 | 4.750 | 5.000 | 4.500 | 5.000 | 5.000 | 10,033 |
| 2024-08-07 | 4.750 | 5.000 | 4.500 | 4.750 | 4.750 | 30,082 |
| 2024-08-06 | 5.150 | 5.500 | 4.500 | 4.750 | 4.750 | 240,616 |
| 2024-08-05 | 5.150 | 5.150 | 4.800 | 5.150 | 5.150 | 4,254 |
| 2024-08-02 | 5.500 | 5.625 | 4.828 | 5.150 | 5.150 | 180,558 |
| 2024-08-01 | 5.500 | 5.640 | 5.000 | 5.500 | 5.500 | 53,316 |
| 2024-07-30 | 5.750 | 5.980 | 5.000 | 5.500 | 5.500 | 152,082 |
| 2024-07-26 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 161,569 |
| 2024-07-25 | 5.750 | 5.875 | 5.750 | 5.750 | 5.750 | 20,000 |
| 2024-07-23 | 5.750 | 5.950 | 5.520 | 5.750 | 5.750 | 25,315 |
| 2024-07-19 | 6.000 | 6.500 | 5.500 | 5.750 | 5.750 | 110,046 |
| 2024-07-18 | 6.000 | 6.400 | 5.500 | 6.000 | 6.000 | 39,318 |
| 2024-07-17 | 6.000 | 6.500 | 6.000 | 6.000 | 6.000 | 1,181 |
| 2024-07-16 | 6.000 | 6.400 | 6.000 | 6.000 | 6.000 | 7,631 |
| 2024-07-15 | 6.000 | 6.075 | 6.000 | 6.000 | 6.000 | 51,358 |
| 2024-07-12 | 6.000 | 6.000 | 5.570 | 6.000 | 6.000 | 9,084 |
| 2024-07-10 | 6.000 | 6.500 | 5.500 | 6.000 | 6.000 | 31,373 |
| 2024-07-09 | 6.000 | 6.075 | 5.550 | 6.000 | 6.000 | 10,001 |
| 2024-07-05 | 6.000 | 6.125 | 5.550 | 6.000 | 6.000 | 196,440 |
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.