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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	2.3	2.5	2.5	2.63	2.3	24,467
August 13, 2025	2.73	2.5	2.5	2.73	2.3	498,457
August 12, 2025	2.49	2.7	2.7	3.25	2.2	5.71M
August 11, 2025	2.2	2.2	2.2	2.2	2.2	0
August 08, 2025	2.03	2.2	2.2	2.28	2	503,786
August 07, 2025	2.04	2.2	2.2	2.2	2.03	350,000
August 06, 2025	2.2	2.2	2.2	2.2	2.2	0
August 05, 2025	2	2.2	2.2	2.2	2	4,000
August 04, 2025	2	2.2	2.2	2.25	2	301,239
August 01, 2025	2.13	2.2	2.2	2.2	2.11	460,430
July 31, 2025	1.9	2.2	2.2	2.3	1.9	912,256
July 30, 2025	2.1	2.1	2.1	2.1	2.1	0
July 29, 2025	2.15	2.1	2.1	2.3	1.94	544,218
July 28, 2025	2.15	2.15	2.15	2.15	2.15	0
July 25, 2025	2.15	2.15	2.15	2.15	2.15	0
July 24, 2025	2.12	2.15	2.15	2.3	2.1	280,086
July 23, 2025	2.3	2.2	2.2	2.3	2.1	3,524
July 22, 2025	2.2	2.2	2.2	2.2	2.2	0
July 21, 2025	2.12	2.2	2.2	2.3	2.12	241,665
July 18, 2025	2.1	2.34	2.34	2.34	2.1	9,806
July 17, 2025	2.3	2.2	2.2	2.3	2.1	65,970
July 16, 2025	2.24	2.2	2.2	2.24	2.1	200,247
July 15, 2025	2.2	2.2	2.2	2.24	2.1	370,551
July 14, 2025	2.48	2.66	2.66	2.66	2.2	440,847
July 11, 2025	2.42	2.45	2.45	2.6	2.3	979,429
July 10, 2025	2.17	2.2	2.2	2.3	2.17	1.3M
July 09, 2025	1.9	2.05	2.05	2.05	1.9	6,668
July 08, 2025	2.05	2.05	2.05	2.05	2.05	0
July 07, 2025	1.9	2.05	2.05	2.05	1.9	2,628
July 04, 2025	2	2.05	2.05	2.05	2	400,000
July 03, 2025	2	2.15	2.15	2.3	2	2.62M
July 02, 2025	2	2.1	2.1	2.1	2	82,318
July 01, 2025	2	2.1	2.1	2.13	2	381,000
June 30, 2025	2.01	2.1	2.1	2.1	2	70,960
June 27, 2025	1.98	2.1	2.1	2.2	1.98	894,849
June 26, 2025	1.9	1.9	1.9	1.9	1.9	0
June 25, 2025	1.89	1.9	1.9	1.98	1.89	614,855
June 24, 2025	1.8	1.8	1.8	1.8	1.8	0
June 23, 2025	1.8	1.8	1.8	1.8	1.7	186,452
June 20, 2025	1.7	1.75	1.75	1.75	1.7	10
June 19, 2025	1.7	1.75	1.75	1.75	1.7	50
June 18, 2025	1.7	1.75	1.75	1.8	1.7	60,565
June 17, 2025	1.7	1.75	1.75	1.75	1.7	30
June 16, 2025	1.7	1.67	1.67	1.7	1.67	40,000
June 13, 2025	1.82	1.75	1.75	2	1.7	616,045

t42 IoT Tracking Solutions PLC (TRAC.L) LSE