Transense Technologies plc (AIM:TRT)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 40.00
-0.50 (-1.23%)
Nov 6, 2026, 3:56 PM GMT
Transense Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 41.00 | 41.00 | 40.00 | 40.00 | 40.00 | -1.23% | 16,557 |
| Nov 5, 2026 | 40.50 | 41.00 | 40.00 | 40.50 | 40.50 | - | 36,282 |
| Nov 4, 2026 | 41.50 | 42.00 | 41.00 | 40.50 | 40.50 | -2.41% | 15,519 |
| Nov 3, 2026 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - | - |
| Nov 2, 2026 | 41.50 | 42.00 | 41.11 | 41.50 | 41.50 | - | 15,000 |
| Oct 30, 2026 | 42.50 | 43.00 | 41.00 | 41.50 | 41.50 | -2.35% | 8,175 |
| Oct 29, 2026 | 42.50 | 43.00 | 42.00 | 42.50 | 42.50 | - | 15,130 |
| Oct 28, 2026 | 42.50 | 42.00 | 42.00 | 42.50 | 42.50 | - | 370 |
| Oct 27, 2026 | 42.50 | 43.00 | 42.00 | 42.50 | 42.50 | - | 129 |
| Oct 26, 2026 | 42.50 | 43.00 | 42.00 | 42.50 | 42.50 | - | 8,514 |
| Oct 23, 2026 | 42.50 | 42.20 | 42.15 | 42.50 | 42.50 | - | 13,000 |
| Oct 22, 2026 | 43.00 | 42.30 | 42.30 | 42.50 | 42.50 | -1.16% | 245 |
| Oct 21, 2026 | 44.50 | 45.00 | 43.00 | 43.00 | 43.00 | -3.37% | 43,058 |
| Oct 20, 2026 | 44.50 | 44.10 | 44.00 | 44.50 | 44.50 | - | 27,329 |
| Oct 19, 2026 | 44.50 | 45.00 | 43.25 | 44.50 | 44.50 | - | 17,975 |
| Oct 16, 2026 | 45.00 | 45.00 | 44.00 | 44.50 | 44.50 | -3.26% | 29,645 |
| Oct 15, 2026 | 45.00 | 45.67 | 45.00 | 46.00 | 46.00 | - | 3,165 |
| Oct 14, 2026 | 45.10 | 47.00 | 45.00 | 46.00 | 46.00 | - | 12,615 |
| Oct 13, 2026 | 45.80 | 45.80 | 45.75 | 46.00 | 46.00 | - | 10,020 |
| Oct 12, 2026 | 45.89 | 47.00 | 45.89 | 46.00 | 46.00 | - | 869 |
| Oct 9, 2026 | 45.15 | 46.25 | 45.00 | 46.00 | 46.00 | -1.08% | 25,904 |
| Oct 8, 2026 | 47.55 | 47.55 | 45.15 | 46.50 | 46.50 | -3.13% | 105,431 |
| Oct 7, 2026 | 46.00 | 49.00 | 46.00 | 48.00 | 48.00 | 4.35% | 76,567 |
| Oct 6, 2026 | 44.00 | 47.00 | 43.60 | 46.00 | 46.00 | 4.55% | 74,034 |
| Oct 5, 2026 | 40.50 | 45.00 | 40.39 | 44.00 | 44.00 | 8.64% | 245,011 |
| Oct 2, 2026 | 38.00 | 41.00 | 38.00 | 40.50 | 40.50 | 7.43% | 235,454 |
| Oct 1, 2026 | 37.00 | 38.00 | 37.00 | 37.70 | 37.70 | 0.53% | 110,957 |
| Sep 30, 2026 | 37.50 | 38.00 | 37.00 | 37.50 | 37.50 | - | 122,184 |
| Sep 29, 2026 | 39.00 | 40.00 | 36.00 | 37.50 | 37.50 | -3.85% | 367,519 |
| Sep 28, 2026 | 39.00 | 40.00 | 38.00 | 39.00 | 39.00 | - | 10,500 |
| 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 |