t42 IoT Tracking Solutions PLC (AIM:TRAC)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 1.525
-0.075 (-4.69%)
Nov 6, 2026, 2:10 PM GMT
AIM:TRAC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -4.69% | 2,168 |
| Nov 5, 2026 | 1.65 | 1.62 | 1.60 | 1.60 | 1.60 | -3.03% | 124,448 |
| Nov 4, 2026 | 1.75 | 1.71 | 1.55 | 1.65 | 1.65 | -5.71% | 1,543,101 |
| Nov 3, 2026 | 1.85 | 1.80 | 1.70 | 1.75 | 1.75 | -5.41% | 642,719 |
| Nov 2, 2026 | 1.85 | 1.90 | 1.90 | 1.85 | 1.85 | - | 53 |
| Oct 30, 2026 | 2.05 | 2.00 | 1.80 | 1.85 | 1.85 | -9.76% | 706,578 |
| Oct 29, 2026 | 2.05 | 2.10 | 2.00 | 2.05 | 2.05 | - | 24,595 |
| Oct 28, 2026 | 2.05 | 2.04 | 2.04 | 2.05 | 2.05 | - | 30,000 |
| Oct 27, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | - |
| Oct 26, 2026 | 2.05 | 2.10 | 2.00 | 2.05 | 2.05 | - | 30,086 |
| Oct 23, 2026 | 2.05 | 2.00 | 2.00 | 2.05 | 2.05 | - | 19,963 |
| Oct 22, 2026 | 2.05 | 2.07 | 2.02 | 2.05 | 2.05 | -2.38% | 210,820 |
| Oct 21, 2026 | 2.10 | 2.10 | 2.07 | 2.10 | 2.10 | -4.55% | 77,723 |
| Oct 20, 2026 | 2.10 | 2.20 | 2.20 | 2.20 | 2.20 | 4.76% | 15,000 |
| Oct 19, 2026 | 2.10 | 2.20 | 2.07 | 2.10 | 2.10 | - | 49,413 |
| Oct 16, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Oct 15, 2026 | 2.03 | 2.18 | 2.03 | 2.10 | 2.10 | - | 412,153 |
| Oct 14, 2026 | 2.30 | 2.23 | 2.06 | 2.10 | 2.10 | -8.70% | 1,210,100 |
| Oct 13, 2026 | 2.33 | 2.40 | 2.30 | 2.30 | 2.30 | -4.17% | 311,858 |
| Oct 12, 2026 | 2.40 | 2.50 | 2.31 | 2.40 | 2.40 | -2.04% | 593,577 |
| Oct 9, 2026 | 2.40 | 2.50 | 2.40 | 2.45 | 2.45 | - | 766 |
| Oct 8, 2026 | 2.50 | 2.50 | 2.50 | 2.45 | 2.45 | - | 48 |
| Oct 7, 2026 | 2.50 | 2.49 | 2.40 | 2.45 | 2.45 | -2.00% | 275,000 |
| Oct 6, 2026 | 2.60 | 2.50 | 2.41 | 2.50 | 2.50 | -3.85% | 300,000 |
| Oct 5, 2026 | 2.60 | 2.65 | 2.65 | 2.60 | 2.60 | - | 400,000 |
| Oct 2, 2026 | 2.54 | 2.60 | 2.50 | 2.60 | 2.60 | - | 1,123,476 |
| Oct 1, 2026 | 3.01 | 3.01 | 2.61 | 2.60 | 2.60 | -14.75% | 1,620,242 |
| Sep 30, 2026 | 3.35 | 3.67 | 3.00 | 3.05 | 3.05 | -7.58% | 2,337,390 |
| Sep 29, 2026 | 3.22 | 3.35 | 3.22 | 3.30 | 3.30 | - | 70,182 |
| Sep 28, 2026 | 3.25 | 3.40 | 3.25 | 3.30 | 3.30 | - | 10,061 |
| Sep 25, 2026 | 3.28 | 3.37 | 3.28 | 3.30 | 3.30 | 1.54% | 591,182 |
| Sep 24, 2026 | 3.20 | 3.29 | 3.20 | 3.25 | 3.25 | -1.52% | 245,313 |
| Sep 23, 2026 | 3.30 | 3.40 | 3.20 | 3.30 | 3.30 | - | 237,771 |
| Sep 22, 2026 | 3.20 | 3.40 | 3.20 | 3.30 | 3.30 | - | 6,770 |
| Sep 21, 2026 | 3.34 | 3.34 | 3.25 | 3.30 | 3.30 | - | 200,000 |
| Sep 18, 2026 | 3.34 | 3.34 | 3.34 | 3.30 | 3.30 | - | 22,455 |
| Sep 17, 2026 | 3.34 | 3.34 | 3.34 | 3.30 | 3.30 | - | 12,874 |
| Sep 16, 2026 | 3.35 | 3.40 | 3.25 | 3.30 | 3.30 | - | 30,214 |
| Sep 15, 2026 | 3.30 | 3.20 | 3.20 | 3.30 | 3.30 | - | 1 |
| Sep 14, 2026 | 3.20 | 3.35 | 3.20 | 3.30 | 3.30 | -1.49% | 804,473 |
| Sep 11, 2026 | 3.35 | 3.31 | 3.31 | 3.35 | 3.35 | - | 31,951 |
| Sep 10, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | - |
| Sep 9, 2026 | 3.40 | 3.38 | 3.30 | 3.35 | 3.35 | -1.47% | 280,530 |
| Sep 8, 2026 | 3.40 | 3.45 | 3.45 | 3.40 | 3.40 | - | 17,990 |
| Sep 7, 2026 | 3.40 | 3.30 | 3.30 | 3.40 | 3.40 | - | 800 |
| Sep 4, 2026 | 3.40 | 3.45 | 3.45 | 3.40 | 3.40 | - | 31,951 |
| Sep 3, 2026 | 3.70 | 3.56 | 3.31 | 3.40 | 3.40 | -8.11% | 1,058,090 |
| Sep 2, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 100,000 |
| Sep 1, 2026 | 3.70 | 3.74 | 3.73 | 3.70 | 3.70 | - | 206,686 |
| Aug 28, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |