t42 IoT Tracking Solutions PLC (AIM:TRAC)
London · Delayed Price · Currency is GBP · Price in GBX 2.600
-0.100 (-3.70%)
Aug 28, 2025, 4:35 PM GMT+1
AIM:TRAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 2.78 | 2.78 | 2.50 | 2.60 | 2.60 | -3.70% | 292,018 |
| Aug 27, 2025 | 2.60 | 2.70 | 2.51 | 2.70 | 2.70 | -3.57% | 550,000 |
| Aug 26, 2025 | 2.62 | 2.90 | 2.62 | 2.80 | 2.80 | 1.82% | 338,000 |
| Aug 22, 2025 | 2.69 | 2.95 | 2.69 | 2.75 | 2.75 | 7.84% | 436,466 |
| Aug 21, 2025 | 2.40 | 2.69 | 2.40 | 2.55 | 2.55 | - | 433,108 |
| Aug 20, 2025 | 2.53 | 2.69 | 2.44 | 2.55 | 2.55 | - | 226,856 |
| Aug 19, 2025 | 2.57 | 2.67 | 2.40 | 2.55 | 2.55 | 2.00% | 988,593 |
| Aug 18, 2025 | 2.58 | 2.58 | 2.35 | 2.50 | 2.50 | - | 472,140 |
| Aug 15, 2025 | 2.30 | 2.58 | 2.30 | 2.50 | 2.50 | - | 21 |
| Aug 14, 2025 | 2.30 | 2.63 | 2.30 | 2.50 | 2.50 | - | 24,467 |
| Aug 13, 2025 | 2.73 | 2.73 | 2.30 | 2.50 | 2.50 | -7.41% | 498,457 |
| Aug 12, 2025 | 2.49 | 3.25 | 2.20 | 2.70 | 2.70 | 22.73% | 6,385,228 |
| Aug 11, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Aug 8, 2025 | 2.03 | 2.28 | 2.00 | 2.20 | 2.20 | - | 503,786 |
| Aug 7, 2025 | 2.04 | 2.20 | 2.03 | 2.20 | 2.20 | - | 350,000 |
| Aug 6, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Aug 5, 2025 | 2.00 | 2.20 | 2.00 | 2.20 | 2.20 | - | 4,000 |
| Aug 4, 2025 | 2.00 | 2.25 | 2.00 | 2.20 | 2.20 | - | 301,239 |
| Aug 1, 2025 | 2.13 | 2.20 | 2.11 | 2.20 | 2.20 | - | 460,430 |
| Jul 31, 2025 | 1.90 | 2.30 | 1.90 | 2.20 | 2.20 | 4.76% | 912,256 |
| Jul 30, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Jul 29, 2025 | 2.15 | 2.30 | 1.94 | 2.10 | 2.10 | -2.33% | 544,218 |
| Jul 28, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | - |
| Jul 25, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | - |
| Jul 24, 2025 | 2.12 | 2.30 | 2.10 | 2.15 | 2.15 | -2.27% | 280,086 |
| Jul 23, 2025 | 2.30 | 2.30 | 2.10 | 2.20 | 2.20 | - | 3,524 |
| Jul 22, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Jul 21, 2025 | 2.12 | 2.30 | 2.12 | 2.20 | 2.20 | -5.98% | 241,665 |
| Jul 18, 2025 | 2.10 | 2.34 | 2.10 | 2.34 | 2.34 | 6.36% | 9,806 |
| Jul 17, 2025 | 2.30 | 2.30 | 2.10 | 2.20 | 2.20 | - | 65,970 |
| Jul 16, 2025 | 2.24 | 2.24 | 2.10 | 2.20 | 2.20 | - | 200,247 |
| Jul 15, 2025 | 2.20 | 2.24 | 2.10 | 2.20 | 2.20 | -17.29% | 370,551 |
| Jul 14, 2025 | 2.48 | 2.66 | 2.20 | 2.66 | 2.66 | 8.57% | 440,847 |
| Jul 11, 2025 | 2.42 | 2.60 | 2.30 | 2.45 | 2.45 | 11.36% | 1,129,429 |
| Jul 10, 2025 | 2.17 | 2.30 | 2.17 | 2.20 | 2.20 | 7.32% | 1,298,137 |
| Jul 9, 2025 | 1.90 | 2.05 | 1.90 | 2.05 | 2.05 | - | 6,668 |
| Jul 8, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | - |
| Jul 7, 2025 | 1.90 | 2.05 | 1.90 | 2.05 | 2.05 | - | 2,628 |
| Jul 4, 2025 | 2.00 | 2.05 | 2.00 | 2.05 | 2.05 | -4.65% | 400,000 |
| Jul 3, 2025 | 2.00 | 2.30 | 2.00 | 2.15 | 2.15 | 2.38% | 2,617,889 |
| Jul 2, 2025 | 2.00 | 2.10 | 2.00 | 2.10 | 2.10 | - | 82,318 |
| Jul 1, 2025 | 2.00 | 2.13 | 2.00 | 2.10 | 2.10 | - | 381,000 |
| Jun 30, 2025 | 2.01 | 2.10 | 2.00 | 2.10 | 2.10 | - | 70,960 |
| Jun 27, 2025 | 1.98 | 2.20 | 1.98 | 2.10 | 2.10 | 10.53% | 894,849 |
| Jun 26, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Jun 25, 2025 | 1.89 | 1.98 | 1.89 | 1.90 | 1.90 | 5.56% | 614,855 |
| Jun 24, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Jun 23, 2025 | 1.80 | 1.80 | 1.70 | 1.80 | 1.80 | 2.86% | 186,452 |
| Jun 20, 2025 | 1.70 | 1.75 | 1.70 | 1.75 | 1.75 | - | 28 |
| Jun 19, 2025 | 1.70 | 1.75 | 1.70 | 1.75 | 1.75 | - | 50 |