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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	2.15	2.02	2.02	2.29	2.02	181
January 13, 2026	2.15	2.15	2.15	2.15	2.15	963,520
January 12, 2026	2.15	2.15	2.15	2.15	2.15	963,520
January 09, 2026	2.3	2.15	2.15	2.36	2.05	1.09M
January 08, 2026	2.3	2.38	2.38	2.38	2.1	301,653
January 07, 2026	2.3	2.3	2.3	2.38	2.13	658,329
January 06, 2026	2.3	2.3	2.3	2.48	2.3	24,758
January 05, 2026	2.3	2.3	2.3	2.3	2.18	100,000
January 02, 2026	2.15	2.3	2.3	2.46	2.05	445,204
December 31, 2025	2.26	2.15	2.15	2.4	2.02	1.03M
December 30, 2025	2.5	2.4	2.4	2.7	2.3	396,169
December 29, 2025	2	2.5	2.5	2.7	2	882,125
December 24, 2025	2.1	2.2	2.2	2.4	2	151,253
December 23, 2025	2.1	2.1	2.1	2.2	2	401,167
December 22, 2025	2.1	2.1	2.1	2.2	2	204,927
December 19, 2025	2.1	2	2	2.18	2	309,552
December 18, 2025	1.95	2.1	2.1	2.2	1.95	1.45M
December 17, 2025	1.8	1.95	1.95	2.2	1.73	1.2M
December 16, 2025	1.8	1.8	1.8	1.8	1.8	118,750
December 15, 2025	1.8	1.8	1.8	1.8	1.73	137,500
December 12, 2025	1.85	1.7	1.7	1.85	1.7	100,966
December 11, 2025	1.85	1.85	1.85	1.85	1.75	200,134
December 10, 2025	1.85	1.85	1.85	1.85	1.85	9.4M
December 09, 2025	1.8	1.85	1.85	1.85	1.73	464,685
December 08, 2025	1.85	1.8	1.8	1.9	1.73	200,394
December 05, 2025	1.73	1.85	1.85	1.85	1.73	5,972
December 04, 2025	1.72	1.85	1.85	2	1.72	700,000
December 03, 2025	1.72	1.85	1.85	1.9	1.72	128,723
December 02, 2025	1.85	1.85	1.85	1.85	1.85	230,000
December 01, 2025	1.9	1.85	1.85	1.91	1.8	230,000
November 28, 2025	1.9	1.9	1.9	1.9	1.9	690,000
November 27, 2025	1.9	1.9	1.9	1.95	1.82	220,000
November 26, 2025	1.9	1.9	1.9	1.9	1.9	252
November 25, 2025	1.9	1.9	1.9	1.9	1.9	252
November 24, 2025	1.9	1.9	1.9	1.9	1.82	9
November 21, 2025	1.85	1.95	1.95	1.95	1.85	326,590
November 20, 2025	1.85	1.85	1.85	1.85	1.85	200
November 19, 2025	1.85	1.85	1.85	1.85	1.85	350,000
November 18, 2025	1.85	1.85	1.85	1.85	1.85	350,000
November 17, 2025	1.85	1.85	1.85	1.9	1.83	23,026
November 14, 2025	1.9	1.85	1.85	1.95	1.8	359,573
November 13, 2025	2	1.95	1.95	2	1.9	100,000
November 12, 2025	2	2	2	2	1.9	384,046
November 11, 2025	2	2	2	2.1	1.91	577,318
November 10, 2025	2.05	2	2	2.12	1.9	130,002
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

t42 IoT Tracking Solutions PLC (TRAC.L) LSE