t42 IoT Tracking Solutions PLC TRAC
LSE · United Kingdom · Electronic Technology
GBp 2.60-0.45 (-14.75%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 3.05 | -7.58% | GBp 3.35 | GBp 3.67 | GBp 3.00 | 2.34M |
| 2026-09-29 | GBp 3.30 | 0.00% | GBp 3.30 | GBp 3.35 | GBp 3.22 | 70.18K |
| 2026-09-28 | GBp 3.30 | 0.00% | GBp 3.30 | GBp 3.40 | GBp 3.25 | 10.06K |
| 2026-09-25 | GBp 3.30 | +1.54% | GBp 3.25 | GBp 3.37 | GBp 3.28 | 591.18K |
| 2026-09-24 | GBp 3.25 | -1.52% | GBp 3.30 | GBp 3.29 | GBp 3.20 | 245.31K |
| 2026-09-23 | GBp 3.30 | 0.00% | GBp 3.30 | GBp 3.40 | GBp 3.20 | 237.77K |
| 2026-09-22 | GBp 3.30 | 0.00% | GBp 3.30 | GBp 3.40 | GBp 3.20 | 6.77K |
| 2026-09-21 | GBp 3.30 | 0.00% | GBp 3.30 | GBp 3.34 | GBp 3.25 | 200.00K |
| 2026-09-18 | GBp 3.30 | 0.00% | GBp 3.30 | GBp 3.34 | GBp 3.34 | 22.46K |
| 2026-09-17 | GBp 3.30 | 0.00% | GBp 3.30 | GBp 3.34 | GBp 3.34 | 12.87K |
| 2026-09-16 | GBp 3.30 | 0.00% | GBp 3.30 | GBp 3.40 | GBp 3.25 | 30.21K |
| 2026-09-15 | GBp 3.30 | 0.00% | GBp 3.30 | GBp 3.20 | GBp 3.20 | 0 |
| 2026-09-14 | GBp 3.30 | -1.49% | GBp 3.35 | GBp 3.35 | GBp 3.20 | 804.47K |
| 2026-09-11 | GBp 3.35 | 0.00% | GBp 3.35 | GBp 3.31 | GBp 3.31 | 31.95K |
| 2026-09-10 | GBp 3.35 | 0.00% | GBp 3.35 | GBp 3.35 | GBp 3.35 | 0 |
| 2026-09-09 | GBp 3.35 | -1.47% | GBp 3.40 | GBp 3.38 | GBp 3.30 | 280.53K |
| 2026-09-08 | GBp 3.40 | 0.00% | GBp 3.40 | GBp 3.45 | GBp 3.45 | 17.99K |
| 2026-09-07 | GBp 3.40 | 0.00% | GBp 3.40 | GBp 3.30 | GBp 3.30 | 800 |
| 2026-09-04 | GBp 3.40 | 0.00% | GBp 3.40 | GBp 3.45 | GBp 3.45 | 31.95K |
| 2026-09-03 | GBp 3.40 | -8.11% | GBp 3.70 | GBp 3.56 | GBp 3.31 | 1.06M |
| 2026-09-02 | GBp 3.70 | 0.00% | GBp 3.70 | GBp 3.70 | GBp 3.70 | 100.00K |
| 2026-09-01 | GBp 3.70 | 0.00% | GBp 3.70 | GBp 3.74 | GBp 3.72 | 206.69K |
| 2026-08-28 | GBp 3.70 | 0.00% | GBp 3.70 | GBp 3.70 | GBp 3.70 | 0 |
| 2026-08-27 | GBp 3.70 | 0.00% | GBp 3.70 | GBp 3.75 | GBp 3.74 | 16.03K |
| 2026-08-26 | GBp 3.70 | 0.00% | GBp 3.70 | GBp 3.56 | GBp 3.51 | 110.00K |
| 2026-08-25 | GBp 3.70 | 0.00% | GBp 3.70 | GBp 3.70 | GBp 3.70 | 0 |
| 2026-08-24 | GBp 3.70 | 0.00% | GBp 3.70 | GBp 3.55 | GBp 3.55 | 200.00K |
| 2026-08-21 | GBp 3.70 | 0.00% | GBp 3.70 | GBp 3.77 | GBp 3.51 | 4.85K |
| 2026-08-20 | GBp 3.70 | 0.00% | GBp 3.70 | GBp 3.77 | GBp 3.77 | 258.25K |
| 2026-08-19 | GBp 3.70 | 0.00% | GBp 3.70 | GBp 3.90 | GBp 3.51 | 197.89K |
| 2026-08-18 | GBp 3.70 | 0.00% | GBp 3.70 | GBp 3.90 | GBp 3.50 | 35 |
| 2026-08-17 | GBp 3.70 | 0.00% | GBp 3.70 | GBp 3.70 | GBp 3.70 | 0 |
| 2026-08-14 | GBp 3.70 | 0.00% | GBp 3.70 | GBp 3.70 | GBp 3.70 | 0 |
| 2026-08-13 | GBp 3.70 | 0.00% | GBp 3.70 | GBp 3.70 | GBp 3.70 | 0 |
| 2026-08-12 | GBp 3.70 | +2.78% | GBp 3.60 | GBp 3.80 | GBp 3.72 | 407.16K |
| 2026-08-11 | GBp 3.60 | 0.00% | GBp 3.60 | GBp 3.80 | GBp 3.45 | 470.01K |
| 2026-08-10 | GBp 3.60 | 0.00% | GBp 3.60 | GBp 3.61 | GBp 3.41 | 217.68K |
| 2026-08-07 | GBp 3.60 | 0.00% | GBp 3.60 | GBp 3.60 | GBp 3.60 | 0 |
| 2026-08-06 | GBp 3.60 | 0.00% | GBp 3.60 | GBp 3.60 | GBp 3.60 | 0 |
| 2026-08-05 | GBp 3.60 | 0.00% | GBp 3.60 | GBp 3.80 | GBp 3.80 | 188 |
| 2026-08-04 | GBp 3.60 | 0.00% | GBp 3.60 | GBp 3.60 | GBp 3.60 | 0 |
| 2026-08-03 | GBp 3.60 | -4.00% | GBp 3.75 | GBp 3.60 | GBp 3.60 | 350.00K |
| 2026-07-31 | GBp 3.75 | 0.00% | GBp 3.75 | GBp 3.63 | GBp 3.63 | 2.68K |
| 2026-07-30 | GBp 3.75 | 0.00% | GBp 3.75 | GBp 3.90 | GBp 3.63 | 5.79K |
| 2026-07-29 | GBp 3.75 | 0.00% | GBp 3.75 | GBp 3.75 | GBp 3.75 | 0 |
| 2026-07-28 | GBp 3.75 | 0.00% | GBp 3.75 | GBp 3.83 | GBp 3.63 | 112.50K |
| 2026-07-27 | GBp 3.75 | +1.35% | GBp 3.70 | GBp 3.85 | GBp 3.50 | 598.64K |
| 2026-07-24 | GBp 3.70 | +2.78% | GBp 3.60 | GBp 3.75 | GBp 3.65 | 479.40K |
| 2026-07-23 | GBp 3.60 | +1.41% | GBp 3.55 | GBp 3.66 | GBp 3.51 | 264.40K |
| 2026-07-22 | GBp 3.55 | -2.74% | GBp 3.65 | GBp 3.64 | GBp 3.50 | 327.29K |
| 2026-07-21 | GBp 3.65 | 0.00% | GBp 3.65 | GBp 3.68 | GBp 3.53 | 181.94K |
| 2026-07-20 | GBp 3.65 | 0.00% | GBp 3.65 | GBp 3.80 | GBp 3.50 | 20.09K |
| 2026-07-17 | GBp 3.65 | 0.00% | GBp 3.65 | GBp 3.70 | GBp 3.69 | 203.00K |
| 2026-07-16 | GBp 3.65 | -2.67% | GBp 3.75 | GBp 3.78 | GBp 3.52 | 657.43K |
| 2026-07-15 | GBp 3.75 | +1.35% | GBp 3.70 | GBp 3.90 | GBp 3.60 | 724.21K |
| 2026-07-14 | GBp 3.70 | 0.00% | GBp 3.70 | GBp 3.78 | GBp 3.78 | 350.00K |
| 2026-07-13 | GBp 3.70 | -1.33% | GBp 3.75 | GBp 3.62 | GBp 3.61 | 350.73K |
| 2026-07-10 | GBp 3.75 | -3.85% | GBp 3.90 | GBp 3.81 | GBp 3.70 | 401.00K |
| 2026-07-09 | GBp 3.90 | -1.27% | GBp 3.95 | GBp 3.85 | GBp 3.83 | 375.34K |
| 2026-07-08 | GBp 3.95 | -1.25% | GBp 4.00 | GBp 4.09 | GBp 3.81 | 515.46K |
| 2026-07-07 | GBp 4.00 | 0.00% | GBp 4.00 | GBp 4.20 | GBp 3.80 | 12.26K |
| 2026-07-06 | GBp 4.00 | 0.00% | GBp 4.00 | GBp 4.20 | GBp 4.20 | 11 |
| 2026-07-03 | GBp 4.00 | -2.44% | GBp 4.10 | GBp 4.19 | GBp 4.00 | 302.39K |
| 2026-07-02 | GBp 4.10 | -1.20% | GBp 4.15 | GBp 4.28 | GBp 4.00 | 52.33K |
| 2026-07-01 | GBp 4.15 | 0.00% | GBp 4.15 | GBp 4.28 | GBp 4.00 | 640.30K |
| 2026-06-30 | GBp 4.15 | 0.00% | GBp 4.15 | GBp 4.15 | GBp 4.15 | 0 |
| 2026-06-29 | GBp 4.15 | 0.00% | GBp 4.15 | GBp 4.00 | GBp 4.00 | 1.61K |
| 2026-06-26 | GBp 4.15 | 0.00% | GBp 4.15 | GBp 4.00 | GBp 4.00 | 534 |
| 2026-06-25 | GBp 4.15 | 0.00% | GBp 4.15 | GBp 4.00 | GBp 4.00 | 1.18K |
| 2026-06-24 | GBp 4.15 | -5.68% | GBp 4.40 | GBp 4.50 | GBp 4.03 | 875.30K |
| 2026-06-23 | GBp 4.40 | -2.22% | GBp 4.40 | GBp 4.28 | GBp 4.28 | 160.00K |
| 2026-06-22 | GBp 4.50 | +4.65% | GBp 4.30 | GBp 4.70 | GBp 4.40 | 1.11M |
| 2026-06-19 | GBp 4.30 | 0.00% | GBp 4.30 | GBp 4.50 | GBp 4.15 | 496.61K |
| 2026-06-18 | GBp 4.30 | -3.37% | GBp 4.45 | GBp 4.44 | GBp 4.30 | 315.01K |
| 2026-06-17 | GBp 4.45 | -1.11% | GBp 4.50 | GBp 4.67 | GBp 4.30 | 634.01K |
| 2026-06-16 | GBp 4.50 | +8.43% | GBp 4.15 | GBp 4.69 | GBp 4.21 | 842.76K |
| 2026-06-15 | GBp 4.15 | +6.41% | GBp 3.90 | GBp 4.30 | GBp 3.80 | 1.12M |
| 2026-06-12 | GBp 3.90 | -3.70% | GBp 4.05 | GBp 4.09 | GBp 3.83 | 761.90K |
| 2026-06-11 | GBp 4.05 | -4.71% | GBp 4.25 | GBp 4.24 | GBp 4.03 | 944.05K |
| 2026-06-10 | GBp 4.25 | -3.41% | GBp 4.40 | GBp 4.38 | GBp 4.14 | 836.44K |
| 2026-06-09 | GBp 4.40 | -2.22% | GBp 4.50 | GBp 4.60 | GBp 4.30 | 401.08K |
| 2026-06-08 | GBp 4.50 | +7.14% | GBp 4.20 | GBp 4.59 | GBp 4.11 | 1.80M |
| 2026-06-05 | GBp 4.20 | +1.20% | GBp 4.15 | GBp 4.25 | GBp 4.10 | 459.56K |
| 2026-06-04 | GBp 4.15 | +5.06% | GBp 3.95 | GBp 4.22 | GBp 3.90 | 1.15M |
| 2026-06-03 | GBp 3.95 | -2.47% | GBp 4.05 | GBp 4.10 | GBp 3.91 | 139.45K |
| 2026-06-02 | GBp 4.05 | 0.00% | GBp 4.05 | GBp 4.20 | GBp 3.97 | 8.89K |
| 2026-06-01 | GBp 4.05 | 0.00% | GBp 4.05 | GBp 4.19 | GBp 3.95 | 237.84K |
| 2026-05-29 | GBp 4.05 | -1.22% | GBp 4.10 | GBp 4.20 | GBp 3.90 | 561.65K |
| 2026-05-28 | GBp 4.10 | -2.38% | GBp 4.20 | GBp 4.30 | GBp 3.95 | 161.05K |
| 2026-05-27 | GBp 4.20 | +7.69% | GBp 3.90 | GBp 4.23 | GBp 3.80 | 1.83M |