t42 IoT Tracking Solutions PLC - TRAC.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	2.1	2.05	2.05	2.1	1.9	58
November 06, 2025	2.1	2.1	2.1	2.15	2	21,080
November 05, 2025	2.1	2.1	2.1	2.1	2.1	620,745
November 04, 2025	2.15	2.1	2.1	2.19	2	193,890
November 03, 2025	1.9	2.15	2.15	2.47	1.9	2.27M
October 31, 2025	1.9	1.9	1.9	1.97	1.85	5,331
October 30, 2025	1.9	1.91	1.91	1.91	1.9	24,416
October 29, 2025	2.1	1.9	1.9	2.1	1.9	416,835
October 28, 2025	2.1	2.1	2.1	2.1	2.1	2,745
October 27, 2025	2.1	2.1	2.1	2.1	2.1	1,260
October 24, 2025	2.1	2.1	2.1	2.1	1.91	45
October 23, 2025	2.1	2.1	2.1	2.1	1.91	346,356
October 22, 2025	2.1	2.1	2.1	2.18	1.91	170,045
October 21, 2025	2.1	2.1	2.1	2.16	2.1	200,000
October 20, 2025	2.1	2.1	2.1	2.1	2.1	1.31M
October 17, 2025	2.1	2.1	2.1	2.1	2.1	1.31M
October 16, 2025	2	2.1	2.1	2.28	1.95	807,582
October 15, 2025	1.95	1.8	1.8	1.95	1.8	201,324
October 14, 2025	1.95	1.95	1.95	1.95	1.95	160,974
October 13, 2025	1.95	1.95	1.95	1.95	1.92	26,496
October 10, 2025	1.95	1.95	1.95	2.1	1.95	200,000
October 09, 2025	2.09	1.95	1.88	2.09	1.88	23,971
October 08, 2025	1.95	1.95	1.95	2.02	1.95	300,000
October 07, 2025	1.95	1.95	1.95	2.05	1.95	700,000
October 06, 2025	1.95	1.95	1.95	2.05	1.95	1,856
October 03, 2025	1.95	1.95	1.95	2.05	1.95	52,500
October 02, 2025	1.85	1.95	1.95	2.06	1.85	394,464
October 01, 2025	1.85	1.85	1.85	2	1.85	725,131
September 30, 2025	1.85	1.85	1.85	1.9	1.8	5,305
September 29, 2025	1.85	1.85	1.85	1.85	1.8	253,809
September 26, 2025	1.9	1.83	1.83	1.9	1.82	122,448
September 25, 2025	1.95	1.9	1.9	1.95	1.9	80,001
September 24, 2025	1.95	1.95	1.95	1.95	1.9	200,000
September 23, 2025	1.95	1.95	1.95	2	1.95	19,478
September 22, 2025	1.95	1.95	1.95	1.95	1.95	176,456
September 19, 2025	2	1.95	1.95	2	1.9	12,640
September 18, 2025	1.9	1.95	1.95	1.95	1.9	386,051
September 17, 2025	2.15	1.9	1.9	2.15	1.9	206,000
September 16, 2025	2.15	2.15	2.15	2.15	2.15	1.4M
September 15, 2025	2.15	2.15	2.15	2.25	2	299,925
September 12, 2025	2.15	2.15	2.15	2.24	2.03	315,270
September 11, 2025	2.15	2.01	2.01	2.15	2.01	396
September 10, 2025	2	2.15	2.15	2.3	2	1.23M
September 09, 2025	2	2	2	2.18	1.95	418,624
September 08, 2025	1.95	2	2	2.1	1.92	434,763
September 05, 2025	2.05	1.95	1.95	2.1	1.88	1.28M
September 04, 2025	2.15	2.15	2.15	2.15	2	430,338
September 03, 2025	2.15	2.15	2.15	2.15	2	200,000
September 02, 2025	2.25	2.15	2.15	2.25	2	817,345
September 01, 2025	2	2.25	2.25	2.34	2	431,858
August 29, 2025	2.89	2.25	2.25	2.89	2.04	1.49M
August 28, 2025	2.78	2.6	2.6	2.78	2.5	292,018
August 27, 2025	2.6	2.7	2.7	2.7	2.51	550,000
August 26, 2025	2.62	2.8	2.8	2.9	2.62	338,000
August 22, 2025	2.69	2.75	2.75	2.95	2.69	436,466
August 21, 2025	2.4	2.55	2.55	2.69	2.4	433,108
August 20, 2025	2.53	2.55	2.55	2.69	2.44	226,856
August 19, 2025	2.57	2.55	2.55	2.67	2.4	988,593
August 18, 2025	2.58	2.5	2.5	2.58	2.35	472,140
August 15, 2025	2.3	2.5	2.5	2.58	2.3	21

t42 IoT Tracking Solutions PLC (TRAC.L) LSE