t42 IoT Tracking Solutions PLC (AIM:TRAC)
London · Delayed Price · Currency is GBP · Price in GBX 3.700
0.00 (0.00%)
Aug 13, 2026, 8:00 AM GMT
AIM:TRAC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2026 | 3.75 | 3.90 | 3.63 | 3.75 | 3.75 | - | 5,786 |
| Jul 29, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Jul 28, 2026 | 3.75 | 3.83 | 3.63 | 3.75 | 3.75 | - | 112,500 |
| Jul 27, 2026 | 3.70 | 3.85 | 3.50 | 3.75 | 3.75 | 1.35% | 598,643 |
| Jul 24, 2026 | 3.60 | 3.75 | 3.65 | 3.70 | 3.70 | 2.78% | 479,404 |
| Jul 23, 2026 | 3.55 | 3.66 | 3.51 | 3.60 | 3.60 | 1.41% | 264,395 |
| Jul 22, 2026 | 3.65 | 3.64 | 3.50 | 3.55 | 3.55 | -2.74% | 327,289 |
| Jul 21, 2026 | 3.65 | 3.68 | 3.53 | 3.65 | 3.65 | - | 181,937 |
| Jul 20, 2026 | 3.65 | 3.80 | 3.50 | 3.65 | 3.65 | - | 20,088 |
| Jul 17, 2026 | 3.65 | 3.70 | 3.69 | 3.65 | 3.65 | - | 202,996 |
| Jul 16, 2026 | 3.75 | 3.78 | 3.52 | 3.65 | 3.65 | -2.67% | 657,429 |
| Jul 15, 2026 | 3.70 | 3.90 | 3.63 | 3.75 | 3.75 | 1.35% | 126,363 |
| Jul 14, 2026 | 3.70 | 3.78 | 3.78 | 3.70 | 3.70 | - | 350,000 |
| Jul 13, 2026 | 3.62 | 3.62 | 3.61 | 3.70 | 3.70 | -1.33% | 350,730 |
| Jul 10, 2026 | 3.80 | 3.81 | 3.70 | 3.75 | 3.75 | -3.85% | 401,000 |
| Jul 9, 2026 | 3.95 | 3.85 | 3.83 | 3.90 | 3.90 | -1.27% | 375,341 |
| Jul 8, 2026 | 4.00 | 4.09 | 3.81 | 3.95 | 3.95 | -1.25% | 515,456 |
| Jul 7, 2026 | 4.00 | 4.20 | 3.80 | 4.00 | 4.00 | - | 12,261 |
| Jul 6, 2026 | 4.00 | 4.20 | 4.20 | 4.00 | 4.00 | - | 11 |
| Jul 3, 2026 | 4.10 | 4.19 | 4.00 | 4.00 | 4.00 | -2.44% | 302,387 |
| Jul 2, 2026 | 4.15 | 4.29 | 4.00 | 4.10 | 4.10 | -1.20% | 52,333 |
| Jul 1, 2026 | 4.15 | 4.29 | 4.00 | 4.15 | 4.15 | - | 640,300 |
| Jun 30, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | - |
| Jun 29, 2026 | 4.15 | 4.00 | 4.00 | 4.15 | 4.15 | - | 1,610 |
| Jun 26, 2026 | 4.15 | 4.00 | 4.00 | 4.15 | 4.15 | - | 534 |
| Jun 25, 2026 | 4.15 | 4.00 | 4.00 | 4.15 | 4.15 | - | 1,182 |
| Jun 24, 2026 | 4.40 | 4.50 | 4.03 | 4.15 | 4.15 | -5.68% | 875,304 |
| Jun 23, 2026 | 4.40 | 4.28 | 4.28 | 4.40 | 4.40 | -2.22% | 160,000 |
| Jun 22, 2026 | 4.44 | 4.70 | 4.40 | 4.50 | 4.50 | 4.65% | 957,135 |
| Jun 19, 2026 | 4.50 | 4.50 | 4.15 | 4.30 | 4.30 | - | 246,607 |
| Jun 18, 2026 | 4.45 | 4.44 | 4.30 | 4.30 | 4.30 | -3.37% | 315,010 |
| 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 |