Skip to main content
t42 IoT Tracking Solutions PLC (AIM:TRAC)
London flag London · Delayed Price · Currency is GBP · Price in GBX
4.500
0.00 (0.00%)
Apr 28, 2026, 4:29 PM GMT

AIM:TRAC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264.504.644.304.504.50-57,310
Apr 27, 20264.154.704.164.504.508.43%1,296,899
Apr 24, 20264.024.304.024.154.15-2.35%221,369
Apr 23, 20264.254.274.004.254.25-10,500
Apr 22, 20264.254.064.064.254.25-220,738
Apr 21, 20264.554.504.204.254.25-6.59%547,752
Apr 20, 20264.554.804.304.554.55-7,556
Apr 17, 20264.755.004.304.554.55-4.21%378,335
Apr 16, 20264.755.004.604.754.75-983,066
Apr 15, 20264.935.004.504.754.75-2.06%958,523
Apr 14, 20264.555.184.304.854.856.59%3,674,757
Apr 13, 20263.355.183.484.554.5535.82%8,616,328
Apr 10, 20263.353.483.203.353.35-57,483
Apr 9, 20263.353.483.213.353.35-135,120
Apr 8, 20263.353.483.203.353.35-300,091
Apr 7, 20263.353.403.203.353.35-329,668
Apr 2, 20263.503.303.203.353.35-4.29%62,018
Apr 1, 20263.503.653.303.503.50-723,405
Mar 31, 20263.403.693.303.503.50-70,796
Mar 30, 20263.403.683.203.503.506.06%576,332
Mar 27, 20263.303.443.103.303.30-10,912
Mar 26, 20263.303.233.103.303.30-315,876
Mar 25, 20263.303.453.423.303.30-284,758
Mar 24, 20263.003.603.003.303.3010.00%2,251,776
Mar 23, 20263.053.202.883.003.00-1.64%390,816
Mar 20, 20263.153.302.823.053.05-3.17%1,160,777
Mar 19, 20263.253.303.003.153.15-3.08%712,794
Mar 18, 20263.503.603.103.253.25-7.14%895,124
Mar 17, 20262.603.702.603.503.5034.62%3,382,854
Mar 16, 20262.602.502.452.602.60-160,183
Mar 13, 20262.652.722.642.602.60-248,330
Mar 12, 20262.602.652.442.602.60-674,466
Mar 11, 20262.702.802.442.602.60-3.70%366,944
Mar 10, 20262.542.742.422.702.70-1.82%1,544,188
Mar 9, 20261.852.791.982.752.7552.78%6,495,885
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