Transense Technologies plc (AIM:TRT)
London · Delayed Price · Currency is GBP · Price in GBX 112.50
0.00 (0.00%)
Oct 31, 2025, 3:54 PM GMT+1
Transense Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 112.50 | 113.00 | 112.25 | 112.50 | 112.50 | - | 16,533 |
| Oct 30, 2025 | 112.50 | 115.00 | 112.50 | 112.50 | 112.50 | - | 18,859 |
| Oct 29, 2025 | 112.50 | 112.50 | 112.10 | 112.50 | 112.50 | - | 2,076 |
| Oct 28, 2025 | 112.50 | 115.00 | 110.00 | 112.50 | 112.50 | - | 12,171 |
| Oct 27, 2025 | 112.50 | 115.00 | 112.50 | 112.50 | 112.50 | - | 6,346 |
| Oct 24, 2025 | 112.50 | 115.00 | 112.50 | 112.50 | 112.50 | - | 566 |
| Oct 23, 2025 | 112.50 | 114.93 | 112.25 | 112.50 | 112.50 | - | 289 |
| Oct 22, 2025 | 112.50 | 114.60 | 112.25 | 112.50 | 112.50 | - | 1,115 |
| Oct 21, 2025 | 112.50 | 114.93 | 112.10 | 112.50 | 112.50 | - | 3,121 |
| Oct 20, 2025 | 116.50 | 116.50 | 112.50 | 112.50 | 112.50 | -3.43% | 7,024 |
| Oct 17, 2025 | 116.50 | 117.10 | 115.00 | 116.50 | 116.50 | - | 7,843 |
| Oct 16, 2025 | 119.00 | 119.00 | 115.05 | 116.50 | 116.50 | -2.10% | 41,908 |
| Oct 15, 2025 | 119.00 | 119.00 | 117.50 | 119.00 | 119.00 | - | 112 |
| Oct 14, 2025 | 119.00 | 122.20 | 117.25 | 119.00 | 119.00 | - | 6,415 |
| Oct 13, 2025 | 120.00 | 120.00 | 117.25 | 119.00 | 119.00 | -0.83% | 10,110 |
| Oct 10, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | 9,000 |
| Oct 9, 2025 | 120.00 | 122.00 | 120.00 | 120.00 | 120.00 | - | 56 |
| Oct 8, 2025 | 120.00 | 124.00 | 116.00 | 120.00 | 120.00 | - | 6,699 |
| Oct 7, 2025 | 120.00 | 124.00 | 120.00 | 120.00 | 120.00 | - | 8 |
| Oct 6, 2025 | 117.50 | 120.00 | 115.25 | 120.00 | 120.00 | 2.13% | 35,818 |
| Oct 3, 2025 | 117.50 | 119.65 | 115.25 | 117.50 | 117.50 | - | 2,255 |
| Oct 2, 2025 | 125.00 | 125.00 | 116.80 | 117.50 | 117.50 | -6.00% | 24,873 |
| Oct 1, 2025 | 125.00 | 127.00 | 120.00 | 125.00 | 125.00 | - | 4,092 |
| Sep 30, 2025 | 125.00 | 127.00 | 121.00 | 125.00 | 125.00 | - | 10,654 |
| Sep 29, 2025 | 126.50 | 126.50 | 121.00 | 125.00 | 125.00 | -1.19% | 34,234 |
| Sep 26, 2025 | 121.00 | 126.50 | 120.00 | 126.50 | 126.50 | 4.55% | 112,690 |
| Sep 25, 2025 | 121.00 | 124.00 | 120.00 | 121.00 | 121.00 | - | 112,160 |
| Sep 24, 2025 | 110.00 | 121.00 | 108.30 | 121.00 | 121.00 | 10.00% | 90,362 |
| Sep 23, 2025 | 121.50 | 121.50 | 105.50 | 110.00 | 110.00 | -9.47% | 432,696 |
| Sep 22, 2025 | 118.00 | 121.50 | 115.00 | 121.50 | 121.50 | 2.97% | 72,830 |
| Sep 19, 2025 | 118.00 | 119.80 | 116.37 | 118.00 | 118.00 | - | 190,646 |
| Sep 18, 2025 | 118.00 | 119.48 | 116.50 | 118.00 | 118.00 | - | 29,175 |
| Sep 17, 2025 | 118.00 | 119.48 | 118.00 | 118.00 | 118.00 | - | 4 |
| Sep 16, 2025 | 118.00 | 120.00 | 117.25 | 118.00 | 118.00 | - | 13,858 |
| Sep 15, 2025 | 115.00 | 119.00 | 115.00 | 118.00 | 118.00 | 2.61% | 29,604 |
| Sep 12, 2025 | 112.50 | 119.97 | 112.50 | 115.00 | 115.00 | 2.22% | 31,378 |
| Sep 11, 2025 | 112.50 | 114.65 | 110.05 | 112.50 | 112.50 | - | 9,170 |
| Sep 10, 2025 | 121.00 | 121.00 | 110.51 | 112.50 | 112.50 | -7.02% | 46,620 |
| Sep 9, 2025 | 121.00 | 121.78 | 120.00 | 121.00 | 121.00 | - | 7,175 |
| 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 |