t42 IoT Tracking Solutions PLC (AIM:TRAC)
London · Delayed Price · Currency is GBP · Price in GBX 2.500
+0.050 (2.04%)
Oct 9, 2026, 3:22 PM GMT
AIM:TRAC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 2.40 | 2.50 | 2.40 | 2.50 | 2.50 | 2.04% | 782 |
| 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 | - | - |
| Aug 27, 2026 | 3.70 | 3.75 | 3.74 | 3.70 | 3.70 | - | 16,025 |
| Aug 26, 2026 | 3.70 | 3.56 | 3.51 | 3.70 | 3.70 | - | 110,000 |
| Aug 25, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Aug 24, 2026 | 3.55 | 3.55 | 3.55 | 3.70 | 3.70 | - | 200,000 |
| Aug 21, 2026 | 3.51 | 3.77 | 3.51 | 3.70 | 3.70 | - | 4,849 |
| Aug 20, 2026 | 3.77 | 3.77 | 3.77 | 3.70 | 3.70 | - | 258,248 |
| Aug 19, 2026 | 3.62 | 3.90 | 3.51 | 3.70 | 3.70 | - | 197,891 |
| Aug 18, 2026 | 3.50 | 3.90 | 3.50 | 3.70 | 3.70 | - | 35 |
| Aug 17, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Aug 14, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Aug 13, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Aug 12, 2026 | 3.60 | 3.80 | 3.72 | 3.70 | 3.70 | 2.78% | 407,156 |
| Aug 11, 2026 | 3.60 | 3.80 | 3.45 | 3.60 | 3.60 | - | 470,007 |
| Aug 10, 2026 | 3.60 | 3.61 | 3.41 | 3.60 | 3.60 | - | 217,678 |
| Aug 7, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Aug 6, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Aug 5, 2026 | 3.60 | 3.80 | 3.80 | 3.60 | 3.60 | - | 188 |
| Aug 4, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Aug 3, 2026 | 3.75 | 3.60 | 3.60 | 3.60 | 3.60 | -4.00% | 350,000 |
| Jul 31, 2026 | 3.75 | 3.63 | 3.63 | 3.75 | 3.75 | - | 2,680 |