t42 IoT Tracking Solutions PLC (TRAC.L) LSE
3.35
-0.15(-4.29%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
3.35
-0.15(-4.29%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 3.5 | 3.35 | 3.35 | 3.5 | 3.2 | 72,018 |
| April 01, 2026 | 3.5 | 3.5 | 3.5 | 3.65 | 3.3 | 723,551 |
| March 31, 2026 | 3.5 | 3.3 | 3.3 | 3.69 | 3.3 | 71,511 |
| March 30, 2026 | 3.4 | 3.5 | 3.5 | 3.68 | 3.4 | 586,332 |
| March 27, 2026 | 3.3 | 3.3 | 3.3 | 3.44 | 3.1 | 10,975 |
| March 26, 2026 | 3.3 | 3.1 | 3.1 | 3.3 | 3.1 | 315,876 |
| March 25, 2026 | 3.3 | 3.42 | 3.42 | 3.45 | 3.3 | 384,758 |
| March 24, 2026 | 3 | 3.3 | 3.3 | 3.6 | 3 | 2.25M |
| March 23, 2026 | 3.05 | 3.1 | 3.1 | 3.2 | 2.88 | 455,204 |
| March 20, 2026 | 3.15 | 3.05 | 3.05 | 3.3 | 2.82 | 1.16M |
| March 19, 2026 | 3.25 | 3.05 | 3.05 | 3.3 | 3 | 912,794 |
| March 18, 2026 | 3.5 | 3.25 | 3.25 | 3.6 | 3.1 | 1.01M |
| March 17, 2026 | 2.6 | 3.5 | 3.5 | 3.7 | 2.6 | 3.58M |
| March 16, 2026 | 2.6 | 2.6 | 2.6 | 2.6 | 2.45 | 160,204 |
| March 13, 2026 | 2.6 | 2.6 | 2.6 | 2.72 | 2.6 | 248,330 |
| March 12, 2026 | 2.6 | 2.64 | 2.64 | 2.65 | 2.44 | 674,466 |
| March 11, 2026 | 2.7 | 2.6 | 2.6 | 2.8 | 2.44 | 416,944 |
| March 10, 2026 | 2.75 | 2.7 | 2.7 | 2.75 | 2.42 | 1.92M |
| March 09, 2026 | 1.98 | 2.75 | 2.75 | 2.79 | 1.85 | 6.9M |
| March 06, 2026 | 2.05 | 1.8 | 1.8 | 2.05 | 1.66 | 1.24M |
| March 05, 2026 | 2.05 | 2.05 | 2.05 | 2.14 | 1.9 | 480,002 |
| March 04, 2026 | 1.85 | 2.05 | 2.05 | 2.18 | 1.77 | 1.5M |
| March 03, 2026 | 2.2 | 1.85 | 1.85 | 2.2 | 1.7 | 1.88M |
| March 02, 2026 | 2.2 | 2.2 | 2.2 | 2.28 | 2.2 | 600,004 |
| February 27, 2026 | 2.25 | 2.2 | 2.2 | 2.25 | 2.1 | 475,000 |
| February 26, 2026 | 2 | 2.2 | 2.2 | 2.25 | 1.9 | 1.52M |
| February 25, 2026 | 2 | 2 | 2 | 2.05 | 2 | 142,064 |
| February 24, 2026 | 2.1 | 2 | 2 | 2.1 | 1.9 | 1.05M |
| February 23, 2026 | 2.1 | 2.1 | 2.1 | 2.1 | 2.1 | 560,000 |
| February 20, 2026 | 2.1 | 2.1 | 0 | 2.17 | 1.93 | 140,000 |
| February 19, 2026 | 2.1 | 2.1 | 0 | 2.1 | 2.1 | 1.15M |
| February 18, 2026 | 2.1 | 2.1 | 0 | 2.1 | 2.1 | 1.15M |
| February 17, 2026 | 2.1 | 2.1 | 0 | 2.1 | 1.92 | 51,893 |
| February 16, 2026 | 2.1 | 2.1 | 0 | 2.1 | 1.92 | 47,329 |
| February 13, 2026 | 2.1 | 2.1 | 0 | 2.1 | 1.93 | 153,321 |
| February 12, 2026 | 2.1 | 2.1 | 0 | 2.18 | 2.1 | 200,000 |
| February 11, 2026 | 2.1 | 2.1 | 0 | 2.1 | 2.1 | 1,342 |
| February 10, 2026 | 2.1 | 2.1 | 0 | 2.27 | 1.9 | 132 |
| February 09, 2026 | 2.1 | 2.1 | 0 | 2.27 | 2.1 | 440 |
| February 06, 2026 | 2.1 | 2.1 | 0 | 2.27 | 1.9 | 437 |
| February 05, 2026 | 2.1 | 2.1 | 0 | 2.17 | 2.1 | 2.9M |
| February 04, 2026 | 2.1 | 2.1 | 0 | 2.19 | 1.9 | 299,940 |
| February 03, 2026 | 2.2 | 2.1 | 0 | 2.23 | 1.9 | 293,144 |
| February 02, 2026 | 2.35 | 2.2 | 0 | 2.35 | 2.1 | 401,182 |
| January 30, 2026 | 2.35 | 2.35 | 0 | 2.5 | 2.22 | 100,008 |
| January 29, 2026 | 2.5 | 2.35 | 0 | 2.55 | 2.2 | 595,693 |
| January 28, 2026 | 2.5 | 2.5 | 0 | 2.6 | 2.4 | 568,895 |
| January 27, 2026 | 2.15 | 2.5 | 0 | 2.7 | 2.15 | 1.8M |
| January 26, 2026 | 2.15 | 2.15 | 0 | 2.15 | 2 | 70 |
| January 23, 2026 | 2.15 | 2.15 | 0 | 2.23 | 2.02 | 11,190 |
| January 22, 2026 | 2.15 | 2.15 | 0 | 2.15 | 2.15 | 1,914 |
| January 21, 2026 | 2.15 | 2.15 | 0 | 2.15 | 2.02 | 33 |
| January 20, 2026 | 2.15 | 2.15 | 0 | 2.29 | 2 | 54,370 |
| January 19, 2026 | 2.15 | 2.15 | 0 | 2.15 | 2.02 | 14,801 |
| January 16, 2026 | 2.15 | 2.15 | 0 | 2.29 | 2.15 | 8 |
| January 15, 2026 | 2.15 | 2.15 | 0 | 2.15 | 2 | 664 |
| January 14, 2026 | 2.15 | 2.15 | 0 | 2.29 | 2.02 | 181 |
| January 13, 2026 | 2.15 | 2.15 | 0 | 2.15 | 2.15 | 963,520 |
| January 12, 2026 | 2.15 | 2.15 | 0 | 2.15 | 2.15 | 963,520 |
| January 09, 2026 | 2.3 | 2.15 | 0 | 2.36 | 2.05 | 1.09M |