t42 IoT Tracking Solutions PLC (AIM:TRAC)
London · Delayed Price · Currency is GBP · Price in GBX 4.600
+0.100 (2.22%)
Jun 17, 2026, 2:43 PM GMT
AIM:TRAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 4.50 | 4.67 | 4.30 | 4.45 | 4.45 | -1.11% | 634,008 |
| Jun 16, 2026 | 4.15 | 4.69 | 4.21 | 4.50 | 4.50 | 8.43% | 842,760 |
| Jun 15, 2026 | 3.90 | 4.30 | 3.80 | 4.15 | 4.15 | 6.41% | 1,117,255 |
| Jun 12, 2026 | 4.05 | 4.09 | 3.83 | 3.90 | 3.90 | -3.70% | 761,903 |
| Jun 11, 2026 | 4.25 | 4.24 | 4.03 | 4.05 | 4.05 | -4.71% | 944,045 |
| Jun 10, 2026 | 4.40 | 4.38 | 4.14 | 4.25 | 4.25 | -3.41% | 836,439 |
| Jun 9, 2026 | 4.50 | 4.60 | 4.30 | 4.40 | 4.40 | -2.22% | 401,079 |
| Jun 8, 2026 | 4.20 | 4.59 | 4.11 | 4.50 | 4.50 | 7.14% | 1,803,223 |
| Jun 5, 2026 | 4.15 | 4.25 | 4.10 | 4.20 | 4.20 | 1.20% | 459,555 |
| Jun 4, 2026 | 3.95 | 4.23 | 3.90 | 4.15 | 4.15 | 5.06% | 1,146,040 |
| Jun 3, 2026 | 4.05 | 4.10 | 3.91 | 3.95 | 3.95 | -2.47% | 139,449 |
| Jun 2, 2026 | 4.05 | 4.20 | 3.97 | 4.05 | 4.05 | - | 8,890 |
| Jun 1, 2026 | 4.05 | 4.19 | 3.95 | 4.05 | 4.05 | - | 237,842 |
| May 29, 2026 | 4.10 | 4.20 | 3.90 | 4.05 | 4.05 | -1.22% | 561,645 |
| May 28, 2026 | 4.20 | 4.30 | 3.95 | 4.10 | 4.10 | -2.38% | 161,047 |
| 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 | 4.50 | 4.41 | 4.06 | 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 | 4.25 | 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 | 4.51 | 4.75 | 4.75 | - | 1,183,066 |
| Apr 15, 2026 | 4.75 | 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 |