Transense Technologies plc (AIM:TRT)
London · Delayed Price · Currency is GBP · Price in GBX 39.00
-0.50 (-1.27%)
Sep 25, 2026, 3:23 PM GMT
Transense Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 39.33 | 39.33 | 39.00 | 39.00 | 39.00 | -1.27% | 5,499 |
| Sep 24, 2026 | 39.50 | 39.50 | 39.00 | 39.50 | 39.50 | - | 34,021 |
| Sep 23, 2026 | 40.00 | 40.00 | 40.00 | 39.50 | 39.50 | -2.47% | 36,536 |
| Sep 22, 2026 | 44.00 | 44.00 | 40.60 | 40.50 | 40.50 | -6.90% | 109,623 |
| Sep 21, 2026 | 43.75 | 43.75 | 43.27 | 43.50 | 43.50 | - | 4,849 |
| Sep 18, 2026 | 44.35 | 45.00 | 44.00 | 43.50 | 43.50 | -2.25% | 16,016 |
| Sep 17, 2026 | 44.50 | 45.00 | 44.00 | 44.50 | 44.50 | - | 31,854 |
| Sep 16, 2026 | 44.65 | 45.00 | 44.00 | 44.50 | 44.50 | - | 60,179 |
| Sep 15, 2026 | 46.00 | 46.00 | 44.00 | 44.50 | 44.50 | - | 121,372 |
| Sep 14, 2026 | 46.00 | 46.00 | 46.00 | 44.50 | 44.50 | -2.20% | 9,371 |
| Sep 11, 2026 | 45.50 | 46.00 | 45.00 | 45.50 | 45.50 | 0.22% | 31,665 |
| Sep 10, 2026 | 45.50 | 46.00 | 44.25 | 45.40 | 45.40 | -0.22% | 34,908 |
| Sep 9, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - | - |
| Sep 8, 2026 | 45.50 | 45.48 | 45.24 | 45.50 | 45.50 | - | 20,010 |
| Sep 7, 2026 | 45.50 | 45.82 | 45.02 | 45.50 | 45.50 | - | 1,594 |
| Sep 4, 2026 | 45.50 | 46.00 | 45.50 | 45.50 | 45.50 | - | 7,565 |
| Sep 3, 2026 | 45.50 | 46.00 | 45.00 | 45.50 | 45.50 | - | 2,531 |
| Sep 2, 2026 | 45.50 | 45.40 | 45.28 | 45.50 | 45.50 | - | 7,772 |
| Sep 1, 2026 | 45.50 | 46.00 | 45.10 | 45.50 | 45.50 | - | 29,157 |
| Aug 28, 2026 | 46.50 | 46.46 | 45.00 | 45.50 | 45.50 | -2.15% | 77,411 |
| Aug 27, 2026 | 46.50 | 47.00 | 46.00 | 46.50 | 46.50 | - | 21,498 |
| Aug 26, 2026 | 46.50 | 47.00 | 46.00 | 46.50 | 46.50 | - | 29,933 |
| Aug 25, 2026 | 47.50 | 48.00 | 46.15 | 46.50 | 46.50 | -2.11% | 25,957 |
| Aug 24, 2026 | 47.50 | 48.00 | 47.00 | 47.50 | 47.50 | - | 2,360 |
| Aug 21, 2026 | 47.50 | 48.00 | 47.01 | 47.50 | 47.50 | - | 25,178 |
| Aug 20, 2026 | 47.50 | 48.00 | 47.00 | 47.50 | 47.50 | - | 12,949 |
| Aug 19, 2026 | 47.50 | 48.00 | 47.00 | 47.50 | 47.50 | - | 18,992 |
| Aug 18, 2026 | 47.50 | 47.94 | 47.12 | 47.50 | 47.50 | - | 6,790 |
| Aug 17, 2026 | 47.50 | 47.90 | 47.75 | 47.50 | 47.50 | - | 4,232 |
| Aug 14, 2026 | 47.50 | 47.75 | 47.12 | 47.50 | 47.50 | - | 8,469 |
| Aug 13, 2026 | 47.50 | 48.00 | 47.00 | 47.50 | 47.50 | - | 9,010 |
| Aug 12, 2026 | 48.50 | 49.00 | 47.94 | 47.50 | 47.50 | -2.06% | 10,489 |
| Aug 11, 2026 | 48.50 | 49.00 | 48.30 | 48.50 | 48.50 | - | 29,076 |
| Aug 10, 2026 | 48.50 | 48.60 | 48.00 | 48.50 | 48.50 | - | 9,948 |
| Aug 7, 2026 | 48.50 | 49.00 | 48.22 | 48.50 | 48.50 | - | 174 |
| Aug 6, 2026 | 48.50 | 49.00 | 48.00 | 48.50 | 48.50 | - | 44,440 |
| Aug 5, 2026 | 48.50 | 49.00 | 48.00 | 48.50 | 48.50 | - | 2,802 |
| Aug 4, 2026 | 48.50 | 49.00 | 48.22 | 48.50 | 48.50 | - | 2,132 |
| Aug 3, 2026 | 48.50 | 49.00 | 48.00 | 48.50 | 48.50 | - | 14,822 |
| Jul 31, 2026 | 48.50 | 49.00 | 47.25 | 48.50 | 48.50 | - | 20,964 |
| Jul 30, 2026 | 48.50 | 48.85 | 48.28 | 48.50 | 48.50 | - | 14,933 |
| Jul 29, 2026 | 48.50 | 48.94 | 48.28 | 48.50 | 48.50 | - | 36,021 |
| Jul 28, 2026 | 48.50 | 50.00 | 48.75 | 48.50 | 48.50 | 1.04% | 159,810 |
| Jul 27, 2026 | 50.50 | 49.70 | 48.00 | 48.00 | 48.00 | -4.95% | 102,126 |
| Jul 24, 2026 | 50.00 | 51.00 | 50.24 | 50.50 | 50.50 | 1.00% | 9,001 |
| Jul 23, 2026 | 50.00 | 50.40 | 49.38 | 50.00 | 50.00 | - | 18,974 |
| Jul 22, 2026 | 48.50 | 50.50 | 49.00 | 50.00 | 50.00 | 3.09% | 78,168 |
| Jul 21, 2026 | 48.50 | 48.94 | 48.00 | 48.50 | 48.50 | - | 5,038 |
| Jul 20, 2026 | 48.50 | 49.00 | 48.28 | 48.50 | 48.50 | - | 4,720 |
| Jul 17, 2026 | 48.50 | 49.00 | 48.28 | 48.50 | 48.50 | - | 88 |