Transense Technologies plc (AIM:TRT)
London · Delayed Price · Currency is GBP · Price in GBX 117.50
0.00 (0.00%)
At close: Dec 5, 2025
Transense Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 112.50 | 114.95 | 111.60 | 112.50 | 112.50 | - | 690 |
| Nov 10, 2025 | 112.50 | 115.00 | 112.75 | 112.50 | 112.50 | - | 402 |
| Nov 7, 2025 | 112.50 | 114.95 | 110.00 | 112.50 | 112.50 | - | 15,388 |
| Nov 6, 2025 | 112.50 | 115.00 | 112.10 | 112.50 | 112.50 | - | 3,908 |
| Nov 5, 2025 | 112.50 | 114.95 | 112.75 | 112.50 | 112.50 | - | 2,071 |
| Nov 4, 2025 | 112.50 | 114.95 | 112.75 | 112.50 | 112.50 | - | 471 |
| Nov 3, 2025 | 112.50 | 115.00 | 112.10 | 112.50 | 112.50 | - | 10,137 |
| Oct 31, 2025 | 112.50 | 113.00 | 112.25 | 112.50 | 112.50 | - | 13,690 |
| Oct 30, 2025 | 112.50 | 115.00 | 112.75 | 112.50 | 112.50 | - | 11,629 |
| Oct 29, 2025 | 112.50 | 112.10 | 112.10 | 112.50 | 112.50 | - | 1,384 |
| Oct 28, 2025 | 112.50 | 115.00 | 110.00 | 112.50 | 112.50 | - | 11,014 |
| Oct 27, 2025 | 112.50 | 115.00 | 112.50 | 112.50 | 112.50 | - | 6,173 |
| Oct 24, 2025 | 112.50 | 115.00 | 115.00 | 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 | - | 579 |
| Oct 21, 2025 | 112.50 | 114.93 | 112.10 | 112.50 | 112.50 | - | 3,121 |
| Oct 20, 2025 | 116.50 | 115.00 | 114.60 | 112.50 | 112.50 | -3.43% | 6,084 |
| Oct 17, 2025 | 116.50 | 117.10 | 115.00 | 116.50 | 116.50 | - | 6,149 |
| Oct 16, 2025 | 119.00 | 118.50 | 115.05 | 116.50 | 116.50 | -2.10% | 36,811 |
| Oct 15, 2025 | 119.00 | 117.50 | 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 | 117.25 | 117.25 | 119.00 | 119.00 | -0.83% | 6,110 |
| Oct 10, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | 9,000 |
| Oct 9, 2025 | 120.00 | 122.00 | 122.00 | 120.00 | 120.00 | - | 46 |
| Oct 8, 2025 | 120.00 | 124.00 | 116.00 | 120.00 | 120.00 | - | 6,081 |
| Oct 7, 2025 | 120.00 | 124.00 | 124.00 | 120.00 | 120.00 | - | 4 |
| 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 | 120.00 | 116.80 | 117.50 | 117.50 | -6.00% | 22,188 |
| 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 | - | 8,299 |
| Sep 29, 2025 | 126.50 | 125.00 | 121.00 | 125.00 | 125.00 | -1.19% | 34,226 |
| Sep 26, 2025 | 121.00 | 125.00 | 120.00 | 126.50 | 126.50 | 4.55% | 112,690 |