t42 IoT Tracking Solutions PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	2.050	2.050	2.000	2.050	2.050	19,963
2026-10-22	2.050	2.070	2.015	2.050	2.050	210,820
2026-10-21	2.100	2.100	2.070	2.100	2.100	77,723
2026-10-20	2.200	2.200	2.200	2.200	2.200	15,000
2026-10-19	2.100	2.200	2.067	2.100	2.100	49,413
2026-10-16	2.100	2.175	2.025	2.100	2.100	412,153
2026-10-15	2.100	2.175	2.025	2.100	2.100	412,153
2026-10-14	2.225	2.225	2.060	2.100	2.100	1,210,100
2026-10-13	2.400	2.400	2.300	2.300	2.300	311,858
2026-10-12	2.450	2.500	2.310	2.400	2.400	593,577
2026-10-09	2.450	2.500	2.400	2.450	2.450	766
2026-10-08	2.450	2.500	2.450	2.450	2.450	48
2026-10-07	2.487	2.487	2.400	2.450	2.450	275,000
2026-10-06	2.502	2.502	2.410	2.500	2.500	300,000
2026-10-05	2.600	2.650	2.600	2.600	2.600	400,000
2026-10-02	2.600	2.600	2.500	2.600	2.600	1,123,476
2026-10-01	3.010	3.010	2.600	2.600	2.600	1,620,242
2026-09-30	3.350	3.670	3.000	3.050	3.050	2,337,390
2026-09-29	3.300	3.348	3.221	3.300	3.300	70,182
2026-09-28	3.300	3.400	3.253	3.300	3.300	10,061
2026-09-25	3.275	3.368	3.275	3.300	3.300	591,182
2026-09-24	3.290	3.290	3.200	3.250	3.250	245,313
2026-09-23	3.300	3.400	3.200	3.300	3.300	237,771
2026-09-22	3.300	3.400	3.200	3.300	3.300	6,770
2026-09-21	3.300	3.340	3.251	3.300	3.300	200,000
2026-09-18	3.300	3.340	3.300	3.300	3.300	22,455
2026-09-17	3.300	3.340	3.300	3.300	3.300	12,874
2026-09-16	3.300	3.400	3.251	3.300	3.300	30,214
2026-09-15	3.300	3.300	3.200	3.300	3.300	1
2026-09-14	3.350	3.350	3.200	3.300	3.300	804,473
2026-09-11	3.350	3.350	3.305	3.350	3.350	31,951
2026-09-10	3.350	3.350	3.350	3.350	3.350	0
2026-09-09	3.378	3.378	3.300	3.350	3.350	280,530
2026-09-08	3.400	3.449	3.400	3.400	3.400	17,990
2026-09-07	3.400	3.400	3.300	3.400	3.400	800
2026-09-04	3.400	3.449	3.400	3.400	3.400	31,951
2026-09-03	3.558	3.558	3.310	3.400	3.400	1,058,090
2026-09-02	3.700	3.700	3.700	3.700	3.700	100,000
2026-09-01	3.700	3.739	3.700	3.700	3.700	206,686
2026-08-28	3.700	3.700	3.700	3.700	3.700	0
2026-08-27	3.700	3.749	3.700	3.700	3.700	16,025
2026-08-26	3.700	3.700	3.510	3.700	3.700	110,000
2026-08-25	3.700	3.700	3.700	3.700	3.700	0
2026-08-24	3.700	3.700	3.550	3.700	3.700	200,000
2026-08-21	3.700	3.770	3.510	3.700	3.700	4,849
2026-08-20	3.700	3.770	3.700	3.700	3.700	258,248
2026-08-19	3.700	3.900	3.510	3.700	3.700	197,891
2026-08-18	3.700	3.900	3.500	3.700	3.700	35
2026-08-17	3.700	3.700	3.700	3.700	3.700	0
2026-08-14	3.700	3.700	3.700	3.700	3.700	0
2026-08-13	3.700	3.700	3.700	3.700	3.700	0
2026-08-12	3.700	3.800	3.700	3.700	3.700	407,156
2026-08-11	3.600	3.800	3.451	3.600	3.600	470,007
2026-08-10	3.600	3.610	3.410	3.600	3.600	217,678
2026-08-07	3.600	3.600	3.600	3.600	3.600	0
2026-08-06	3.600	3.600	3.600	3.600	3.600	0
2026-08-05	3.600	3.800	3.600	3.600	3.600	188
2026-08-04	3.600	3.600	3.600	3.600	3.600	0
2026-08-03	3.600	3.600	3.600	3.600	3.600	350,000
2026-07-31	3.750	3.750	3.628	3.750	3.750	2,680

Page 1 of 5 · 253 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.