Transense Technologies plc (AIM:TRT)
London · Delayed Price · Currency is GBP · Price in GBX 69.60
+0.10 (0.14%)
Mar 6, 2026, 10:55 AM GMT
Transense Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 69.30 | 69.60 | 69.30 | 69.60 | - | 0.14% | 10,866 |
| Mar 5, 2026 | 69.50 | 69.99 | 69.00 | 69.50 | 69.50 | - | 31,262 |
| Mar 4, 2026 | 68.00 | 70.00 | 66.50 | 69.50 | 69.50 | 2.21% | 64,877 |
| Mar 3, 2026 | 71.00 | 72.00 | 66.12 | 68.00 | 68.00 | -4.23% | 76,189 |
| Mar 2, 2026 | 69.25 | 72.00 | 68.50 | 71.00 | 71.00 | 2.53% | 93,878 |
| Feb 27, 2026 | 65.50 | 69.50 | 65.79 | 69.25 | 69.25 | 5.73% | 185,754 |
| Feb 26, 2026 | 65.00 | 65.70 | 64.70 | 65.50 | 65.50 | 0.77% | 46,557 |
| Feb 25, 2026 | 65.00 | 66.00 | 64.00 | 65.00 | 65.00 | - | 5,962 |
| Feb 24, 2026 | 65.50 | 66.00 | 64.00 | 65.00 | 65.00 | -0.76% | 76,959 |
| Feb 23, 2026 | 65.50 | 67.00 | 64.50 | 65.50 | 65.50 | - | 16,786 |
| Feb 20, 2026 | 65.50 | 66.00 | 64.00 | 65.50 | 65.50 | - | 15,007 |
| Feb 19, 2026 | 64.50 | 66.20 | 64.00 | 65.50 | 65.50 | 1.55% | 68,417 |
| Feb 18, 2026 | 63.50 | 65.00 | 63.50 | 64.50 | 64.50 | 1.98% | 67,158 |
| Feb 17, 2026 | 65.00 | 67.00 | 62.00 | 63.25 | 63.25 | 1.20% | 110,106 |
| Feb 16, 2026 | 62.50 | 63.00 | 62.00 | 62.50 | 62.50 | - | 76,476 |
| Feb 13, 2026 | 62.50 | 63.00 | 62.00 | 62.50 | 62.50 | - | 23,920 |
| Feb 12, 2026 | 62.50 | 62.40 | 62.00 | 62.50 | 62.50 | - | 38,808 |
| Feb 11, 2026 | 65.50 | 66.00 | 62.00 | 62.50 | 62.50 | -4.58% | 66,058 |
| Feb 10, 2026 | 66.98 | 66.98 | 65.13 | 65.50 | 65.50 | -2.24% | 31,004 |
| Feb 9, 2026 | 66.00 | 71.00 | 66.00 | 67.00 | 67.00 | 1.52% | 304,166 |
| Feb 6, 2026 | 65.25 | 67.00 | 65.00 | 66.00 | 66.00 | 1.15% | 185,332 |
| Feb 5, 2026 | 66.50 | 67.00 | 65.00 | 65.25 | 65.25 | -1.88% | 58,075 |
| Feb 4, 2026 | 67.50 | 72.00 | 66.00 | 66.50 | 66.50 | -1.48% | 13,914 |
| Feb 3, 2026 | 69.50 | 70.00 | 66.00 | 67.50 | 67.50 | -4.26% | 45,762 |
| Feb 2, 2026 | 72.50 | 73.00 | 69.00 | 70.50 | 70.50 | -2.76% | 187,847 |
| Jan 30, 2026 | 95.00 | 92.00 | 70.00 | 72.50 | 72.50 | -35.56% | 1,407,539 |
| Jan 29, 2026 | 117.50 | 115.00 | 110.00 | 112.50 | 112.50 | -4.26% | 19,853 |
| Jan 28, 2026 | 117.50 | 117.50 | 115.00 | 117.50 | 117.50 | - | 1,237 |
| Jan 27, 2026 | 117.50 | 120.00 | 115.00 | 117.50 | 117.50 | - | 19,331 |
| Jan 26, 2026 | 122.50 | 125.00 | 115.25 | 117.50 | 117.50 | -4.08% | 24,461 |
| 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 |