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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2.1	2.1	2.1	2.17	1.93	140,000
February 19, 2026	2.1	2.1	2.1	2.1	2.1	1.15M
February 18, 2026	2.1	2.1	2.1	2.1	2.1	1.15M
February 17, 2026	2.1	2.1	2.1	2.1	1.92	51,893
February 16, 2026	2.1	2.1	2.1	2.1	1.92	47,329
February 13, 2026	2.1	2.1	2.1	2.1	1.93	153,321
February 12, 2026	2.1	2.1	2.1	2.18	2.1	200,000
February 11, 2026	2.1	2.1	2.1	2.1	2.1	1,342
February 10, 2026	2.1	2.1	2.1	2.27	1.9	132
February 09, 2026	2.1	2.1	2.1	2.27	2.1	440
February 06, 2026	2.1	2.1	2.1	2.27	1.9	437
February 05, 2026	2.1	2.1	2.1	2.17	2.1	2.9M
February 04, 2026	2.1	2.1	2.1	2.19	1.9	299,940
February 03, 2026	2.2	2.1	2.1	2.23	1.9	293,144
February 02, 2026	2.35	2.2	2.2	2.35	2.1	401,182
January 30, 2026	2.35	2.35	2.35	2.5	2.22	100,008
January 29, 2026	2.55	2.35	2.2	2.55	2.2	595,693
January 28, 2026	2.5	2.5	2.5	2.6	2.4	568,895
January 27, 2026	2.27	2.5	2.42	2.7	2.27	1.8M
January 26, 2026	2.15	2.15	2.15	2.15	2	70
January 23, 2026	2.15	2.15	2.15	2.23	2.02	11,190
January 22, 2026	2.15	2.15	2.15	2.15	2.15	1,914
January 21, 2026	2.15	2.15	2.15	2.15	2.02	33
January 20, 2026	2.15	2.15	2.15	2.29	2	54,370
January 19, 2026	2.15	2.15	2.15	2.15	2.02	14,801
January 16, 2026	2.15	2.29	2.29	2.29	2.15	8
January 15, 2026	2.15	2.15	2.15	2.15	2	664
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

t42 IoT Tracking Solutions PLC (TRAC.L) LSE