Transense Technologies plc (AIM:TRT)
London · Delayed Price · Currency is GBP · Price in GBX 68.50
+0.50 (0.74%)
Mar 26, 2026, 4:16 PM GMT
Transense Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | - | -1.47% | 1 |
| Mar 25, 2026 | 68.00 | 68.80 | 67.00 | 68.00 | 68.00 | - | 5,783 |
| Mar 24, 2026 | 68.80 | 69.00 | 67.00 | 68.00 | 68.00 | - | 5,237 |
| Mar 23, 2026 | 69.00 | 70.00 | 67.00 | 68.00 | 68.00 | -0.73% | 62,582 |
| Mar 20, 2026 | 68.50 | 67.20 | 67.20 | 68.50 | 68.50 | - | 1,000 |
| Mar 19, 2026 | 69.00 | 71.00 | 67.00 | 68.50 | 68.50 | -0.72% | 32,896 |
| Mar 18, 2026 | 71.50 | 71.23 | 69.30 | 69.00 | 69.00 | -3.50% | 50,951 |
| Mar 17, 2026 | 71.00 | 72.00 | 70.60 | 71.50 | 71.50 | 0.70% | 73,913 |
| Mar 16, 2026 | 70.00 | 71.00 | 70.00 | 71.00 | 71.00 | 1.43% | 51,221 |
| Mar 13, 2026 | 68.00 | 70.90 | 68.55 | 70.00 | 70.00 | 6.06% | 146,748 |
| Mar 12, 2026 | 66.50 | 67.00 | 65.00 | 66.00 | 66.00 | -0.75% | 98,028 |
| Mar 11, 2026 | 68.00 | 67.00 | 65.75 | 66.50 | 66.50 | -2.21% | 30,187 |
| Mar 10, 2026 | 68.00 | 69.60 | 66.00 | 68.00 | 68.00 | - | 27,704 |
| Mar 9, 2026 | 69.50 | 70.00 | 67.55 | 68.00 | 68.00 | -2.16% | 26,266 |
| Mar 6, 2026 | 69.50 | 69.60 | 69.01 | 69.50 | 69.50 | - | 10,941 |
| 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% | 102,158 |
| Feb 17, 2026 | 64.50 | 67.00 | 62.00 | 63.25 | 63.25 | 1.20% | 163,541 |
| 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 | 67.00 | 66.98 | 65.13 | 65.50 | 65.50 | -2.24% | 31,003 |
| 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 | 126.50 | 125.50 | 125.00 | 126.50 | 126.50 | - | 2,168 |