t42 IoT Tracking Solutions PLC (AIM:TRAC)
London · Delayed Price · Currency is GBP · Price in GBX 4.100
-0.100 (-2.38%)
May 28, 2026, 12:33 PM GMT
AIM:TRAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 3.90 | 4.23 | 3.80 | 4.20 | 4.20 | 7.69% | 1,832,904 |
| May 26, 2026 | 3.90 | 4.00 | 3.80 | 3.90 | 3.90 | - | 53,943 |
| May 22, 2026 | 3.90 | 3.91 | 3.80 | 3.90 | 3.90 | - | 11,172 |
| May 21, 2026 | 4.15 | 4.10 | 3.80 | 3.90 | 3.90 | -6.02% | 490,432 |
| May 20, 2026 | 4.15 | 4.20 | 4.00 | 4.15 | 4.15 | - | 106,579 |
| May 19, 2026 | 4.45 | 4.49 | 4.00 | 4.15 | 4.15 | -6.74% | 463,374 |
| May 18, 2026 | 4.45 | 4.70 | 4.20 | 4.45 | 4.45 | - | 238,866 |
| May 15, 2026 | 4.45 | 4.68 | 4.25 | 4.45 | 4.45 | - | 594,398 |
| May 14, 2026 | 4.45 | 4.45 | 4.20 | 4.45 | 4.45 | - | 179,190 |
| May 13, 2026 | 4.45 | 4.70 | 4.20 | 4.45 | 4.45 | - | 42,574 |
| May 12, 2026 | 4.25 | 4.50 | 4.13 | 4.45 | 4.45 | 4.71% | 483,291 |
| May 11, 2026 | 4.25 | 4.50 | 4.00 | 4.25 | 4.25 | - | 48,934 |
| May 8, 2026 | 4.25 | 4.50 | 4.08 | 4.25 | 4.25 | - | 168,091 |
| May 7, 2026 | 4.41 | 4.30 | 4.30 | 4.25 | 4.25 | -5.56% | 836,766 |
| May 6, 2026 | 4.55 | 4.56 | 4.30 | 4.50 | 4.50 | -1.10% | 244,099 |
| May 5, 2026 | 4.65 | 4.80 | 4.36 | 4.55 | 4.55 | -2.15% | 296,566 |
| May 1, 2026 | 4.95 | 4.97 | 4.50 | 4.65 | 4.65 | -6.06% | 737,390 |
| Apr 30, 2026 | 4.65 | 5.23 | 4.50 | 4.95 | 4.95 | 6.45% | 1,108,740 |
| Apr 29, 2026 | 4.50 | 4.70 | 4.42 | 4.65 | 4.65 | 3.33% | 410,515 |
| Apr 28, 2026 | 4.50 | 4.64 | 4.30 | 4.50 | 4.50 | - | 57,310 |
| Apr 27, 2026 | 4.15 | 4.70 | 4.16 | 4.50 | 4.50 | 8.43% | 1,296,899 |
| Apr 24, 2026 | 4.02 | 4.30 | 4.02 | 4.15 | 4.15 | -2.35% | 221,369 |
| Apr 23, 2026 | 4.25 | 4.27 | 4.00 | 4.25 | 4.25 | - | 10,500 |
| Apr 22, 2026 | 4.25 | 4.06 | 4.06 | 4.25 | 4.25 | - | 220,738 |
| Apr 21, 2026 | 4.55 | 4.50 | 4.20 | 4.25 | 4.25 | -6.59% | 547,752 |
| Apr 20, 2026 | 4.55 | 4.80 | 4.30 | 4.55 | 4.55 | - | 7,556 |
| Apr 17, 2026 | 4.75 | 5.00 | 4.30 | 4.55 | 4.55 | -4.21% | 378,335 |
| Apr 16, 2026 | 4.75 | 5.00 | 4.60 | 4.75 | 4.75 | - | 983,066 |
| Apr 15, 2026 | 4.93 | 5.00 | 4.50 | 4.75 | 4.75 | -2.06% | 958,523 |
| Apr 14, 2026 | 4.55 | 5.18 | 4.30 | 4.85 | 4.85 | 6.59% | 3,674,757 |
| Apr 13, 2026 | 3.35 | 5.18 | 3.48 | 4.55 | 4.55 | 35.82% | 8,616,328 |
| Apr 10, 2026 | 3.35 | 3.48 | 3.20 | 3.35 | 3.35 | - | 57,483 |
| Apr 9, 2026 | 3.35 | 3.48 | 3.21 | 3.35 | 3.35 | - | 135,120 |
| Apr 8, 2026 | 3.35 | 3.48 | 3.20 | 3.35 | 3.35 | - | 300,091 |
| Apr 7, 2026 | 3.35 | 3.40 | 3.20 | 3.35 | 3.35 | - | 329,668 |
| Apr 2, 2026 | 3.50 | 3.30 | 3.20 | 3.35 | 3.35 | -4.29% | 62,018 |
| Apr 1, 2026 | 3.50 | 3.65 | 3.30 | 3.50 | 3.50 | - | 723,405 |
| Mar 31, 2026 | 3.40 | 3.69 | 3.30 | 3.50 | 3.50 | - | 70,796 |
| Mar 30, 2026 | 3.40 | 3.68 | 3.20 | 3.50 | 3.50 | 6.06% | 576,332 |
| Mar 27, 2026 | 3.30 | 3.44 | 3.10 | 3.30 | 3.30 | - | 10,912 |
| Mar 26, 2026 | 3.30 | 3.23 | 3.10 | 3.30 | 3.30 | - | 315,876 |
| Mar 25, 2026 | 3.30 | 3.45 | 3.42 | 3.30 | 3.30 | - | 284,758 |
| Mar 24, 2026 | 3.00 | 3.60 | 3.00 | 3.30 | 3.30 | 10.00% | 2,251,776 |
| Mar 23, 2026 | 3.05 | 3.20 | 2.88 | 3.00 | 3.00 | -1.64% | 390,816 |
| Mar 20, 2026 | 3.15 | 3.30 | 2.82 | 3.05 | 3.05 | -3.17% | 1,160,777 |
| Mar 19, 2026 | 3.25 | 3.30 | 3.00 | 3.15 | 3.15 | -3.08% | 712,794 |
| Mar 18, 2026 | 3.50 | 3.60 | 3.10 | 3.25 | 3.25 | -7.14% | 895,124 |
| Mar 17, 2026 | 2.60 | 3.70 | 2.60 | 3.50 | 3.50 | 34.62% | 3,382,854 |
| Mar 16, 2026 | 2.60 | 2.50 | 2.45 | 2.60 | 2.60 | - | 160,183 |
| Mar 13, 2026 | 2.65 | 2.72 | 2.64 | 2.60 | 2.60 | - | 248,330 |