Transense Technologies plc (AIM:TRT)
London · Delayed Price · Currency is GBP · Price in GBX 122.50
-3.50 (-2.78%)
At close: Jan 23, 2026
Transense Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 126.00 | 127.00 | 120.00 | 122.50 | 122.50 | -2.78% | 40,942 |
| Jan 22, 2026 | 126.00 | 127.00 | 125.00 | 126.00 | 126.00 | - | 14,430 |
| Jan 21, 2026 | 126.50 | 126.70 | 125.15 | 126.00 | 126.00 | -0.40% | 6,547 |
| Jan 20, 2026 | 126.50 | 130.00 | 126.75 | 126.50 | 126.50 | - | 1,203 |
| Jan 19, 2026 | 126.50 | 127.97 | 125.15 | 126.50 | 126.50 | - | 8,530 |
| Jan 16, 2026 | 125.50 | 125.50 | 125.00 | 126.50 | 126.50 | - | 2,168 |
| Jan 15, 2026 | 126.50 | 127.04 | 125.00 | 126.50 | 126.50 | - | 61,535 |
| Jan 14, 2026 | 126.50 | 130.00 | 125.00 | 126.50 | 126.50 | - | 2,700 |
| Jan 13, 2026 | 127.50 | 130.00 | 125.00 | 126.50 | 126.50 | -0.78% | 25,494 |
| Jan 12, 2026 | 130.00 | 135.00 | 125.00 | 127.50 | 127.50 | - | 33,466 |
| Jan 9, 2026 | 132.50 | 135.00 | 130.00 | 127.50 | 127.50 | -3.77% | 25,215 |
| Jan 8, 2026 | 132.50 | 135.00 | 130.05 | 132.50 | 132.50 | - | 770 |
| Jan 7, 2026 | 130.05 | 130.05 | 130.00 | 132.50 | 132.50 | - | 2,050 |
| Jan 6, 2026 | 134.72 | 134.72 | 130.50 | 132.50 | 132.50 | -1.85% | 14,501 |
| Jan 5, 2026 | 137.50 | 138.00 | 130.15 | 135.00 | 135.00 | -1.82% | 550 |
| Jan 2, 2026 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | - | - |
| Dec 31, 2025 | 138.00 | 138.00 | 130.50 | 137.50 | 137.50 | - | 883 |
| Dec 30, 2025 | 137.50 | 132.50 | 132.50 | 137.50 | 137.50 | -0.72% | 4,998 |
| Dec 29, 2025 | 138.50 | 138.00 | 132.50 | 138.50 | 138.50 | - | 246 |
| Dec 24, 2025 | 138.50 | 138.00 | 132.13 | 138.50 | 138.50 | - | 971 |
| Dec 23, 2025 | 135.00 | 138.25 | 132.00 | 138.50 | 138.50 | 2.59% | 35,131 |
| Dec 22, 2025 | 130.10 | 130.10 | 130.10 | 135.00 | 135.00 | - | 238 |
| Dec 19, 2025 | 133.50 | 133.50 | 130.00 | 135.00 | 135.00 | -3.57% | 21,460 |
| Dec 18, 2025 | 140.00 | 139.50 | 139.50 | 140.00 | 140.00 | - | 716 |
| Dec 17, 2025 | 140.00 | 139.85 | 135.50 | 140.00 | 140.00 | - | 10,540 |
| Dec 16, 2025 | 142.50 | 142.75 | 132.00 | 140.00 | 140.00 | -1.75% | 20,788 |
| Dec 15, 2025 | 137.50 | 139.90 | 133.00 | 142.50 | 142.50 | 3.64% | 17,999 |
| Dec 12, 2025 | 122.50 | 139.00 | 125.00 | 137.50 | 137.50 | 12.24% | 57,401 |
| Dec 11, 2025 | 122.50 | 125.00 | 122.72 | 122.50 | 122.50 | - | 2,383 |
| Dec 10, 2025 | 122.50 | 125.00 | 122.50 | 122.50 | 122.50 | - | 50,909 |
| Dec 9, 2025 | 117.50 | 125.00 | 118.50 | 122.50 | 122.50 | 4.26% | 28,293 |
| Dec 8, 2025 | 117.50 | 118.00 | 115.50 | 117.50 | 117.50 | - | 2,250 |
| Dec 5, 2025 | 117.50 | 115.75 | 115.75 | 117.50 | 117.50 | - | 4,604 |
| Dec 4, 2025 | 117.50 | 118.25 | 115.00 | 117.50 | 117.50 | - | 24,332 |
| Dec 3, 2025 | 117.50 | 118.50 | 116.13 | 117.50 | 117.50 | - | 14,850 |
| Dec 2, 2025 | 117.50 | 118.50 | 115.50 | 117.50 | 117.50 | - | 3,088 |
| Dec 1, 2025 | 117.50 | 118.50 | 116.00 | 117.50 | 117.50 | - | 6,460 |
| Nov 28, 2025 | 117.50 | 120.00 | 115.75 | 117.50 | 117.50 | - | 13,467 |
| Nov 27, 2025 | 117.50 | 118.50 | 115.50 | 117.50 | 117.50 | - | 3,700 |
| Nov 26, 2025 | 117.50 | 120.00 | 120.00 | 117.50 | 117.50 | - | 6,000 |
| Nov 25, 2025 | 122.50 | 121.00 | 115.00 | 117.50 | 117.50 | -4.08% | 21,594 |
| Nov 24, 2025 | 120.00 | 125.00 | 124.75 | 122.50 | 122.50 | 2.08% | 8,500 |
| Nov 21, 2025 | 120.00 | 124.50 | 124.50 | 120.00 | 120.00 | - | 749 |
| Nov 20, 2025 | 120.00 | 125.00 | 117.00 | 120.00 | 120.00 | - | 546 |
| Nov 19, 2025 | 117.50 | 124.85 | 115.10 | 120.00 | 120.00 | 2.13% | 827 |
| Nov 18, 2025 | 117.50 | 124.85 | 116.00 | 117.50 | 117.50 | - | 2,004 |
| Nov 17, 2025 | 117.50 | 124.00 | 124.00 | 117.50 | 117.50 | - | 80 |
| Nov 14, 2025 | 117.50 | 116.00 | 116.00 | 117.50 | 117.50 | - | 66 |
| Nov 13, 2025 | 117.50 | 122.00 | 115.00 | 117.50 | 117.50 | - | 7,399 |
| Nov 12, 2025 | 112.50 | 115.00 | 112.75 | 117.50 | 117.50 | 4.44% | 13,241 |