Transense Technologies plc (AIM:TRT)
London · Delayed Price · Currency is GBP · Price in GBX 120.00
0.00 (0.00%)
Oct 10, 2025, 4:35 PM GMT+1
Transense Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |