Skip to main content
t42 IoT Tracking Solutions PLC (AIM:TRAC)
London flag London · Delayed Price · Currency is GBP · Price in GBX
1.990
-0.060 (-2.93%)
Mar 6, 2026, 11:41 AM GMT

AIM:TRAC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.052.001.661.801.80-12.20%1,241,204
Mar 5, 20262.052.141.902.052.05-334,543
Mar 4, 20261.852.181.772.052.0510.81%1,357,373
Mar 3, 20262.202.061.701.851.85-15.91%1,830,983
Mar 2, 20262.202.282.242.202.20-500,004
Feb 27, 20262.252.112.102.202.20-350,000
Feb 26, 20261.912.251.902.202.2010.00%1,322,184
Feb 25, 20262.002.052.042.002.00-121,132
Feb 24, 20262.102.101.902.002.00-4.76%625,290
Feb 23, 20262.102.102.102.102.10--
Feb 20, 20262.102.181.932.102.10-120,000
Feb 19, 20262.102.102.102.102.10--
Feb 18, 20262.102.102.102.102.10--
Feb 17, 20262.101.921.922.102.10-51,893
Feb 16, 20262.101.921.922.102.10-46,560
Feb 13, 20262.101.931.932.102.10-103,321
Feb 12, 20262.102.182.182.102.10-100,000
Feb 11, 20262.102.102.102.102.10--
Feb 10, 20262.272.271.902.102.10-126
Feb 9, 20262.102.272.272.102.10-220
Feb 6, 20262.102.271.902.102.10-248
Feb 5, 20262.102.182.182.102.10-100,000
Feb 4, 20262.102.201.902.102.10-249,940
Feb 3, 20262.202.231.902.102.10-4.55%293,144
Feb 2, 20262.352.302.102.202.20-6.38%401,096
Jan 30, 20262.352.502.222.352.35-100,004
Jan 29, 20262.552.552.202.352.35-6.00%370,693
Jan 28, 20262.502.602.402.502.50-568,895
Jan 27, 20262.152.702.272.502.5016.28%1,801,368
Jan 26, 20262.152.002.002.152.15-69
Jan 23, 20262.152.232.022.152.15-10,440
Jan 22, 20262.152.152.152.152.15--
Jan 21, 20262.152.022.022.152.15-33
Jan 20, 20262.152.292.002.152.15-52,068
Jan 19, 20262.152.022.022.152.15-11,676
Jan 16, 20262.152.292.292.152.15-4
Jan 15, 20262.152.002.002.152.15-332
Jan 14, 20262.152.292.022.152.15-95
Jan 13, 20262.152.152.152.152.15--
Jan 12, 20262.152.152.152.152.15--
Jan 9, 20262.302.362.052.152.15-6.52%963,520
Jan 8, 20262.302.382.102.302.30-151,653
Jan 7, 20262.302.382.132.302.30-329,217
Jan 6, 20262.302.482.452.302.30-12,389
Jan 5, 20262.302.182.182.302.30-50,000
Jan 2, 20262.242.462.052.302.306.98%395,204
Dec 31, 20252.402.262.022.152.15-10.42%1,032,342
Dec 30, 20252.502.702.302.402.40-4.00%375,712
Dec 29, 20252.202.702.002.502.5013.64%823,243
Dec 24, 20252.102.402.002.202.204.76%151,253
Dec 23, 20252.102.202.002.102.10-401,167
Dec 22, 20252.102.202.002.102.10-203,972
Dec 19, 20252.102.182.002.102.10-309,352
Dec 18, 20251.952.202.002.102.107.69%1,452,948
Dec 17, 20251.802.201.731.951.958.33%1,204,203
Dec 16, 20251.801.801.801.801.80--
Dec 15, 20251.801.761.731.801.80-118,750
Dec 12, 20251.851.761.701.801.80-2.70%100,483
Dec 11, 20251.851.761.751.851.85-200,134
Dec 10, 20251.851.851.851.851.85--
Dec 9, 20251.801.841.731.851.852.78%464,685
Dec 8, 20251.731.901.731.801.80-2.70%150,400
Dec 5, 20251.731.731.731.851.85-5,476
Dec 4, 20251.852.001.721.851.85-500,000
Dec 3, 20251.851.901.721.851.85-118,489
Dec 2, 20251.851.851.851.851.85--
Dec 1, 20251.901.911.801.851.85-2.63%215,000
Nov 28, 20251.901.901.901.901.90--
Nov 27, 20251.901.951.821.901.90-210,000
Nov 26, 20251.901.901.901.901.90--
Nov 25, 20251.901.901.901.901.90--
Nov 24, 20251.901.821.821.901.90-9
Nov 21, 20251.851.951.901.901.902.70%275,795
Nov 20, 20251.851.851.851.851.85-100
Nov 19, 20251.851.851.851.851.85--
Nov 18, 20251.851.851.851.851.85--
Nov 17, 20251.851.901.831.851.85-23,026
Nov 14, 20251.951.951.801.851.85-5.13%359,573
Nov 13, 20252.001.901.901.951.95-2.50%50,000
Nov 12, 20252.001.901.902.002.00-192,023
Nov 11, 20252.002.101.922.002.00-420,619
Nov 10, 20252.052.121.902.002.00-2.44%130,002
Nov 7, 20252.101.901.902.052.05-2.38%29
Nov 6, 20252.102.152.002.102.10-11,080
Nov 5, 20252.102.102.102.102.10--
Nov 4, 20252.152.192.002.102.10-2.33%172,485
Nov 3, 20251.902.471.962.152.1513.16%2,265,628
Oct 31, 20251.901.971.851.901.90-5,331
Oct 30, 20251.901.911.911.901.90-12,208
Oct 29, 20252.101.971.901.901.90-9.52%376,835
Oct 28, 20252.102.102.102.102.10--
Oct 27, 20252.102.102.102.102.10--
Oct 24, 20252.101.911.912.102.10-45
Oct 23, 20252.101.911.912.102.10-173,178
Oct 22, 20252.102.181.912.102.10-85,045
Oct 21, 20252.102.162.162.102.10-100,000
Oct 20, 20252.102.102.102.102.10--
Oct 17, 20252.102.102.102.102.10--
Oct 16, 20252.002.281.952.102.107.69%760,707
Oct 15, 20251.951.921.801.951.95-200,686