t42 IoT Tracking Solutions PLC (AIM:TRAC)
London · Delayed Price · Currency is GBP · Price in GBX 2.100
0.00 (0.00%)
Feb 13, 2026, 8:00 AM GMT
AIM:TRAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 2.10 | 2.18 | 2.18 | 2.10 | 2.10 | - | 100,000 |
| Feb 11, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Feb 10, 2026 | 2.27 | 2.27 | 1.90 | 2.10 | 2.10 | - | 126 |
| Feb 9, 2026 | 2.10 | 2.27 | 2.27 | 2.10 | 2.10 | - | 220 |
| Feb 6, 2026 | 2.10 | 2.27 | 1.90 | 2.10 | 2.10 | - | 248 |
| Feb 5, 2026 | 2.10 | 2.18 | 2.18 | 2.10 | 2.10 | - | 100,000 |
| Feb 4, 2026 | 2.10 | 2.20 | 1.90 | 2.10 | 2.10 | - | 249,940 |
| Feb 3, 2026 | 2.20 | 2.23 | 1.90 | 2.10 | 2.10 | -4.55% | 293,144 |
| Feb 2, 2026 | 2.35 | 2.30 | 2.10 | 2.20 | 2.20 | -6.38% | 401,096 |
| Jan 30, 2026 | 2.35 | 2.50 | 2.22 | 2.35 | 2.35 | - | 100,004 |
| Jan 29, 2026 | 2.55 | 2.55 | 2.20 | 2.35 | 2.35 | -6.00% | 370,693 |
| Jan 28, 2026 | 2.50 | 2.60 | 2.40 | 2.50 | 2.50 | - | 568,895 |
| Jan 27, 2026 | 2.15 | 2.70 | 2.27 | 2.50 | 2.50 | 16.28% | 1,801,368 |
| Jan 26, 2026 | 2.15 | 2.00 | 2.00 | 2.15 | 2.15 | - | 69 |
| Jan 23, 2026 | 2.15 | 2.23 | 2.02 | 2.15 | 2.15 | - | 10,440 |
| Jan 22, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | - |
| Jan 21, 2026 | 2.15 | 2.02 | 2.02 | 2.15 | 2.15 | - | 33 |
| Jan 20, 2026 | 2.15 | 2.29 | 2.00 | 2.15 | 2.15 | - | 52,068 |
| Jan 19, 2026 | 2.15 | 2.02 | 2.02 | 2.15 | 2.15 | - | 11,676 |
| Jan 16, 2026 | 2.15 | 2.29 | 2.29 | 2.15 | 2.15 | - | 4 |
| Jan 15, 2026 | 2.15 | 2.00 | 2.00 | 2.15 | 2.15 | - | 332 |
| Jan 14, 2026 | 2.15 | 2.29 | 2.02 | 2.15 | 2.15 | - | 95 |
| Jan 13, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | - |
| Jan 12, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | - |
| Jan 9, 2026 | 2.30 | 2.36 | 2.05 | 2.15 | 2.15 | -6.52% | 963,520 |
| Jan 8, 2026 | 2.30 | 2.38 | 2.10 | 2.30 | 2.30 | - | 151,653 |
| Jan 7, 2026 | 2.30 | 2.38 | 2.13 | 2.30 | 2.30 | - | 329,217 |
| Jan 6, 2026 | 2.30 | 2.48 | 2.45 | 2.30 | 2.30 | - | 12,389 |
| Jan 5, 2026 | 2.30 | 2.18 | 2.18 | 2.30 | 2.30 | - | 50,000 |
| Jan 2, 2026 | 2.24 | 2.46 | 2.05 | 2.30 | 2.30 | 6.98% | 395,204 |
| Dec 31, 2025 | 2.40 | 2.26 | 2.02 | 2.15 | 2.15 | -10.42% | 1,032,342 |
| Dec 30, 2025 | 2.50 | 2.70 | 2.30 | 2.40 | 2.40 | -4.00% | 375,712 |
| Dec 29, 2025 | 2.20 | 2.70 | 2.00 | 2.50 | 2.50 | 13.64% | 823,243 |
| Dec 24, 2025 | 2.10 | 2.40 | 2.00 | 2.20 | 2.20 | 4.76% | 151,253 |
| Dec 23, 2025 | 2.10 | 2.20 | 2.00 | 2.10 | 2.10 | - | 401,167 |
| Dec 22, 2025 | 2.10 | 2.20 | 2.00 | 2.10 | 2.10 | - | 203,972 |
| Dec 19, 2025 | 2.10 | 2.18 | 2.00 | 2.10 | 2.10 | - | 309,352 |
| Dec 18, 2025 | 1.95 | 2.20 | 2.00 | 2.10 | 2.10 | 7.69% | 1,452,948 |
| Dec 17, 2025 | 1.80 | 2.20 | 1.73 | 1.95 | 1.95 | 8.33% | 1,204,203 |
| Dec 16, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Dec 15, 2025 | 1.80 | 1.76 | 1.73 | 1.80 | 1.80 | - | 118,750 |
| Dec 12, 2025 | 1.85 | 1.76 | 1.70 | 1.80 | 1.80 | -2.70% | 100,483 |
| Dec 11, 2025 | 1.85 | 1.76 | 1.75 | 1.85 | 1.85 | - | 200,134 |
| Dec 10, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Dec 9, 2025 | 1.80 | 1.84 | 1.73 | 1.85 | 1.85 | 2.78% | 464,685 |
| Dec 8, 2025 | 1.73 | 1.90 | 1.73 | 1.80 | 1.80 | -2.70% | 150,400 |
| Dec 5, 2025 | 1.73 | 1.73 | 1.73 | 1.85 | 1.85 | - | 5,476 |
| Dec 4, 2025 | 1.85 | 2.00 | 1.72 | 1.85 | 1.85 | - | 500,000 |
| Dec 3, 2025 | 1.85 | 1.90 | 1.72 | 1.85 | 1.85 | - | 118,489 |
| Dec 2, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |