Transense Technologies plc (AIM:TRT)
London · Delayed Price · Currency is GBP · Price in GBX 120.00
-1.00 (-0.83%)
Sep 9, 2025, 2:27 PM GMT+1
Transense Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 121.50 | 122.67 | 120.55 | 121.00 | 121.00 | -0.41% | 16,145 |
| Sep 5, 2025 | 122.50 | 122.50 | 120.00 | 121.50 | 121.50 | -0.82% | 11,800 |
| Sep 4, 2025 | 122.50 | 125.18 | 120.00 | 122.50 | 122.50 | - | 32,860 |
| Sep 3, 2025 | 132.50 | 132.50 | 122.50 | 122.50 | 122.50 | -7.55% | 19,620 |
| Sep 2, 2025 | 132.50 | 132.50 | 132.00 | 132.50 | 132.50 | - | 2,004 |
| Sep 1, 2025 | 135.00 | 135.00 | 130.00 | 132.50 | 132.50 | -1.85% | 29,231 |
| Aug 29, 2025 | 133.00 | 135.00 | 131.10 | 135.00 | 135.00 | -1.82% | 6,566 |
| Aug 28, 2025 | 137.00 | 137.50 | 137.00 | 137.50 | 137.50 | 1.10% | 8,200 |
| Aug 27, 2025 | 135.50 | 136.00 | 135.02 | 136.00 | 136.00 | - | 8,333 |
| Aug 26, 2025 | 135.00 | 138.64 | 135.00 | 136.00 | 136.00 | - | 12,572 |
| Aug 22, 2025 | 135.80 | 136.00 | 135.00 | 136.00 | 136.00 | - | 12,929 |
| Aug 21, 2025 | 135.00 | 136.00 | 135.00 | 136.00 | 136.00 | - | 16,553 |
| Aug 20, 2025 | 135.88 | 136.00 | 135.00 | 136.00 | 136.00 | - | 705 |
| Aug 19, 2025 | 136.20 | 136.20 | 135.00 | 136.00 | 136.00 | - | 3,222 |
| Aug 18, 2025 | 136.13 | 136.95 | 135.00 | 136.00 | 136.00 | -0.73% | 6,438 |
| Aug 15, 2025 | 137.48 | 137.48 | 137.00 | 137.00 | 137.00 | - | 72 |
| Aug 14, 2025 | 137.50 | 137.50 | 137.00 | 137.00 | 137.00 | - | 3,000 |
| Aug 13, 2025 | 136.13 | 137.67 | 136.13 | 137.00 | 137.00 | - | 2,718 |
| Aug 12, 2025 | 138.00 | 138.00 | 137.00 | 137.00 | 137.00 | - | 4,179 |
| Aug 11, 2025 | 136.13 | 138.00 | 136.13 | 137.00 | 137.00 | -0.72% | 3,702 |
| Aug 8, 2025 | 137.03 | 138.00 | 137.03 | 138.00 | 138.00 | -0.36% | 5,844 |
| Aug 7, 2025 | 137.03 | 138.50 | 137.03 | 138.50 | 138.50 | - | 4,000 |
| Aug 6, 2025 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | - | - |
| Aug 5, 2025 | 139.20 | 139.20 | 136.31 | 138.50 | 138.50 | 0.36% | 14,127 |
| Aug 4, 2025 | 137.50 | 139.50 | 137.50 | 138.00 | 138.00 | 1.10% | 9,860 |
| Aug 1, 2025 | 136.75 | 139.75 | 136.05 | 136.50 | 136.50 | -1.44% | 25,340 |
| Jul 31, 2025 | 140.00 | 140.00 | 136.50 | 138.50 | 138.50 | - | 331 |
| Jul 30, 2025 | 140.24 | 141.50 | 138.50 | 138.50 | 138.50 | -1.77% | 12,489 |
| Jul 29, 2025 | 141.90 | 141.90 | 141.00 | 141.00 | 141.00 | - | 6 |
| Jul 28, 2025 | 145.00 | 145.00 | 140.60 | 141.00 | 141.00 | -3.09% | 21,072 |
| Jul 25, 2025 | 145.25 | 145.50 | 145.20 | 145.50 | 145.50 | - | 5,500 |
| Jul 24, 2025 | 145.90 | 146.90 | 145.00 | 145.50 | 145.50 | 0.69% | 33,519 |
| Jul 23, 2025 | 145.90 | 146.00 | 144.50 | 144.50 | 144.50 | -1.03% | 2,114 |
| Jul 22, 2025 | 144.90 | 149.60 | 144.80 | 146.00 | 146.00 | 0.69% | 881 |
| Jul 21, 2025 | 143.40 | 145.00 | 142.80 | 145.00 | 145.00 | 1.75% | 40,208 |
| Jul 18, 2025 | 142.40 | 142.89 | 141.95 | 142.50 | 142.50 | - | 18,477 |
| Jul 17, 2025 | 156.90 | 159.95 | 140.00 | 142.50 | 142.50 | -8.95% | 101,872 |
| Jul 16, 2025 | 156.50 | 156.50 | 156.50 | 156.50 | 156.50 | - | - |
| Jul 15, 2025 | 159.95 | 159.95 | 152.75 | 156.50 | 156.50 | -0.63% | 7,271 |
| Jul 14, 2025 | 157.50 | 162.50 | 152.00 | 157.50 | 157.50 | - | 32,559 |
| Jul 11, 2025 | 156.00 | 157.50 | 156.00 | 157.50 | 157.50 | -1.56% | 1,813 |
| Jul 10, 2025 | 156.00 | 160.00 | 156.00 | 160.00 | 160.00 | 1.59% | 4,061 |
| Jul 9, 2025 | 160.00 | 160.00 | 157.50 | 157.50 | 157.50 | - | 2,235 |
| Jul 8, 2025 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - | 6 |
| Jul 7, 2025 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - | - |
| Jul 4, 2025 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - | - |
| Jul 3, 2025 | 158.25 | 158.25 | 157.50 | 157.50 | 157.50 | - | 2,612 |
| Jul 2, 2025 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - | - |
| Jul 1, 2025 | 158.40 | 159.00 | 155.00 | 157.50 | 157.50 | - | 12,006 |
| Jun 30, 2025 | 162.00 | 163.00 | 156.20 | 157.50 | 157.50 | -1.56% | 10,423 |