t42 IoT Tracking Solutions PLC (AIM:TRAC)
London · Delayed Price · Currency is GBP · Price in GBX 4.500
0.00 (0.00%)
Apr 28, 2026, 4:29 PM GMT
AIM:TRAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 2.60 | 2.65 | 2.44 | 2.60 | 2.60 | - | 674,466 |
| Mar 11, 2026 | 2.70 | 2.80 | 2.44 | 2.60 | 2.60 | -3.70% | 366,944 |
| Mar 10, 2026 | 2.54 | 2.74 | 2.42 | 2.70 | 2.70 | -1.82% | 1,544,188 |
| Mar 9, 2026 | 1.85 | 2.79 | 1.98 | 2.75 | 2.75 | 52.78% | 6,495,885 |
| Mar 6, 2026 | 2.05 | 2.00 | 1.66 | 1.80 | 1.80 | -12.20% | 1,241,204 |
| Mar 5, 2026 | 2.05 | 2.14 | 1.90 | 2.05 | 2.05 | - | 334,543 |
| Mar 4, 2026 | 1.85 | 2.18 | 1.77 | 2.05 | 2.05 | 10.81% | 1,357,373 |
| Mar 3, 2026 | 2.20 | 2.06 | 1.70 | 1.85 | 1.85 | -15.91% | 1,830,983 |
| Mar 2, 2026 | 2.20 | 2.28 | 2.24 | 2.20 | 2.20 | - | 500,004 |
| Feb 27, 2026 | 2.25 | 2.11 | 2.10 | 2.20 | 2.20 | - | 350,000 |
| Feb 26, 2026 | 1.91 | 2.25 | 1.90 | 2.20 | 2.20 | 10.00% | 1,322,184 |
| Feb 25, 2026 | 2.00 | 2.05 | 2.04 | 2.00 | 2.00 | - | 121,132 |
| Feb 24, 2026 | 2.10 | 2.10 | 1.90 | 2.00 | 2.00 | -4.76% | 625,290 |
| Feb 23, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Feb 20, 2026 | 2.10 | 2.18 | 1.93 | 2.10 | 2.10 | - | 120,000 |
| Feb 19, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Feb 18, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Feb 17, 2026 | 2.10 | 1.92 | 1.92 | 2.10 | 2.10 | - | 51,893 |
| Feb 16, 2026 | 2.10 | 1.92 | 1.92 | 2.10 | 2.10 | - | 46,560 |
| Feb 13, 2026 | 2.10 | 1.93 | 1.93 | 2.10 | 2.10 | - | 103,321 |