Transense Technologies plc (AIM:TRT)
London · Delayed Price · Currency is GBP · Price in GBX 48.00
-2.50 (-4.95%)
Jul 27, 2026, 4:14 PM GMT
Transense Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 49.35 | 49.70 | 48.00 | 48.00 | 48.00 | -4.95% | 77,126 |
| 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 |
| Jul 16, 2026 | 48.50 | 49.00 | 48.00 | 48.50 | 48.50 | - | 59 |
| Jul 15, 2026 | 48.28 | 49.00 | 48.00 | 48.50 | 48.50 | - | 7,783 |
| Jul 14, 2026 | 48.50 | 48.96 | 48.96 | 48.50 | 48.50 | - | 10 |
| Jul 13, 2026 | 48.50 | 48.63 | 48.60 | 48.50 | 48.50 | - | 13,562 |
| Jul 10, 2026 | 48.50 | 48.65 | 48.63 | 48.50 | 48.50 | - | 2,028 |
| Jul 9, 2026 | 48.50 | 48.11 | 48.11 | 48.50 | 48.50 | - | 15 |
| Jul 8, 2026 | 48.50 | 48.67 | 48.00 | 48.50 | 48.50 | - | 10,660 |
| Jul 7, 2026 | 48.50 | 49.00 | 48.67 | 48.50 | 48.50 | - | 6,338 |
| Jul 6, 2026 | 48.50 | 48.67 | 48.11 | 48.50 | 48.50 | - | 3,157 |
| Jul 3, 2026 | 48.50 | 49.00 | 48.00 | 48.50 | 48.50 | - | 5,864 |
| Jul 2, 2026 | 49.00 | 49.00 | 48.00 | 48.50 | 48.50 | - | 54,889 |
| Jul 1, 2026 | 48.50 | 49.00 | 48.00 | 48.50 | 48.50 | 1.04% | 69,804 |
| Jun 30, 2026 | 48.00 | 49.00 | 47.00 | 48.00 | 48.00 | - | 14,642 |
| Jun 29, 2026 | 48.00 | 49.00 | 48.25 | 48.00 | 48.00 | - | 30,114 |
| Jun 26, 2026 | 48.00 | 49.00 | 47.36 | 48.00 | 48.00 | - | 10,899 |
| Jun 25, 2026 | 48.00 | 49.00 | 47.00 | 48.00 | 48.00 | - | 14,187 |
| Jun 24, 2026 | 48.00 | 49.00 | 47.75 | 48.00 | 48.00 | - | 100,170 |
| Jun 23, 2026 | 48.01 | 49.00 | 48.00 | 48.00 | 48.00 | -1.03% | 37,260 |
| Jun 22, 2026 | 52.50 | 54.94 | 47.00 | 48.50 | 48.50 | -14.16% | 223,636 |
| Jun 19, 2026 | 56.50 | 56.75 | 56.20 | 56.50 | 56.50 | - | 32,452 |
| Jun 18, 2026 | 56.50 | 56.99 | 56.68 | 56.50 | 56.50 | - | 7,002 |
| Jun 17, 2026 | 55.00 | 57.00 | 55.00 | 56.50 | 56.50 | 0.89% | 14,466 |
| Jun 16, 2026 | 56.00 | 56.90 | 55.65 | 56.00 | 56.00 | - | 11,857 |
| Jun 15, 2026 | 56.00 | 57.00 | 55.60 | 56.00 | 56.00 | - | 131,737 |
| Jun 12, 2026 | 55.50 | 56.50 | 55.25 | 56.00 | 56.00 | 0.90% | 33,969 |
| Jun 11, 2026 | 55.50 | 56.00 | 55.00 | 55.50 | 55.50 | - | 37,629 |
| Jun 10, 2026 | 55.50 | 56.00 | 55.00 | 55.50 | 55.50 | -0.89% | 11,078 |
| Jun 9, 2026 | 57.00 | 58.00 | 56.00 | 56.00 | 56.00 | -1.75% | 12,412 |
| Jun 8, 2026 | 57.50 | 57.80 | 57.00 | 57.00 | 57.00 | -0.87% | 39,586 |
| Jun 5, 2026 | 59.50 | 61.00 | 57.00 | 57.50 | 57.50 | -3.36% | 49,140 |
| Jun 4, 2026 | 61.00 | 59.50 | 59.00 | 59.50 | 59.50 | -2.46% | 33,640 |
| Jun 3, 2026 | 61.00 | 60.50 | 60.00 | 61.00 | 61.00 | - | 16,555 |
| Jun 2, 2026 | 61.00 | 62.00 | 60.00 | 61.00 | 61.00 | - | 20,584 |
| Jun 1, 2026 | 60.00 | 60.00 | 60.00 | 61.00 | 61.00 | 0.83% | 33,175 |
| May 29, 2026 | 60.50 | 61.00 | 60.00 | 60.50 | 60.50 | - | 4,730 |
| May 28, 2026 | 60.50 | 61.00 | 59.05 | 60.50 | 60.50 | - | 8,705 |
| May 27, 2026 | 61.00 | 62.00 | 60.00 | 60.50 | 60.50 | -0.82% | 2,080 |
| May 26, 2026 | 61.00 | 62.00 | 60.00 | 61.00 | 61.00 | - | 11,449 |
| May 22, 2026 | 61.00 | 61.50 | 60.00 | 61.00 | 61.00 | - | 14,083 |
| May 21, 2026 | 61.00 | 60.18 | 60.18 | 61.00 | 61.00 | - | 6,817 |
| May 20, 2026 | 61.00 | 61.60 | 60.18 | 61.00 | 61.00 | -1.61% | 8,131 |
| May 19, 2026 | 62.00 | 62.00 | 60.00 | 62.00 | 62.00 | - | 29,741 |
| May 18, 2026 | 62.50 | 64.00 | 60.00 | 62.00 | 62.00 | -0.80% | 29,244 |