Transense Technologies plc (AIM:TRT)
London · Delayed Price · Currency is GBP · Price in GBX 60.00
-2.00 (-3.23%)
May 8, 2026, 2:38 PM GMT
Transense Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 60.04 | 64.00 | 60.04 | 60.04 | - | -3.16% | 8,400 |
| May 7, 2026 | 62.00 | 64.00 | 60.04 | 62.00 | 62.00 | - | 10,488 |
| May 6, 2026 | 59.50 | 61.70 | 59.97 | 62.00 | 62.00 | 5.08% | 11,893 |
| May 5, 2026 | 58.50 | 59.98 | 58.63 | 59.00 | 59.00 | 0.85% | 25,867 |
| May 1, 2026 | 58.50 | 59.00 | 58.00 | 58.50 | 58.50 | - | 50,042 |
| Apr 30, 2026 | 59.00 | 59.98 | 58.00 | 58.50 | 58.50 | -0.85% | 15,185 |
| Apr 29, 2026 | 59.00 | 60.00 | 58.00 | 59.00 | 59.00 | - | 16,710 |
| Apr 28, 2026 | 59.00 | 60.00 | 58.06 | 59.00 | 59.00 | 5.36% | 72,230 |
| Apr 27, 2026 | 57.50 | 59.00 | 56.00 | 56.00 | 56.00 | - | 169,160 |
| Apr 24, 2026 | 58.50 | 58.49 | 56.00 | 56.00 | 56.00 | -4.27% | 26,895 |
| Apr 23, 2026 | 60.25 | 60.50 | 56.00 | 58.50 | 58.50 | -2.90% | 152,877 |
| Apr 22, 2026 | 62.00 | 63.50 | 60.50 | 60.25 | 60.25 | -0.41% | 143,011 |
| Apr 21, 2026 | 61.00 | 61.00 | 60.50 | 60.50 | 60.50 | -0.82% | 6,016 |
| Apr 20, 2026 | 62.00 | 62.00 | 61.00 | 61.00 | 61.00 | -2.01% | 21,920 |
| Apr 17, 2026 | 62.25 | 62.50 | 62.00 | 62.25 | 62.25 | - | 44,883 |
| Apr 16, 2026 | 61.50 | 64.00 | 62.00 | 62.25 | 62.25 | 1.22% | 49,113 |
| Apr 15, 2026 | 63.50 | 64.00 | 60.00 | 61.50 | 61.50 | -3.15% | 20,696 |
| Apr 14, 2026 | 63.50 | 64.00 | 63.00 | 63.50 | 63.50 | - | 1,342 |
| Apr 13, 2026 | 63.50 | 63.40 | 63.00 | 63.50 | 63.50 | - | 6,831 |
| Apr 10, 2026 | 63.50 | 64.00 | 62.55 | 63.50 | 63.50 | - | 27,364 |
| Apr 9, 2026 | 66.00 | 68.00 | 64.00 | 63.50 | 63.50 | -3.79% | 20,288 |
| Apr 8, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 2.33% | - |
| Apr 7, 2026 | 64.50 | 65.00 | 64.50 | 64.50 | 64.50 | - | 31,626 |
| Apr 2, 2026 | 64.50 | 65.00 | 64.01 | 64.50 | 64.50 | - | 14,507 |
| Apr 1, 2026 | 66.00 | 66.00 | 65.00 | 64.50 | 64.50 | -2.27% | 5,800 |
| Mar 31, 2026 | 67.50 | 67.50 | 65.00 | 66.00 | 66.00 | -2.22% | 21,642 |
| Mar 30, 2026 | 68.00 | 69.00 | 66.00 | 67.50 | 67.50 | -0.74% | 10,805 |
| Mar 27, 2026 | 68.00 | 69.00 | 67.00 | 68.00 | 68.00 | - | 13,352 |
| Mar 26, 2026 | 68.00 | 68.50 | 67.00 | 68.00 | 68.00 | - | 11,738 |
| 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 |