Transense Technologies PLC TRT
LSE · United Kingdom · Electronic Technology
GBp 37.70+0.20 (+0.53%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 37.50 | 0.00% | GBp 37.50 | GBp 38.00 | GBp 37.00 | 122.18K |
| 2026-09-29 | GBp 37.50 | -3.85% | GBp 39.00 | GBp 40.00 | GBp 36.00 | 367.52K |
| 2026-09-28 | GBp 39.00 | 0.00% | GBp 39.00 | GBp 40.00 | GBp 38.00 | 10.50K |
| 2026-09-25 | GBp 39.00 | -1.27% | GBp 39.50 | GBp 39.33 | GBp 39.00 | 5.50K |
| 2026-09-24 | GBp 39.50 | 0.00% | GBp 39.50 | GBp 39.50 | GBp 39.00 | 34.02K |
| 2026-09-23 | GBp 39.50 | -2.47% | GBp 40.50 | GBp 41.00 | GBp 39.05 | 36.54K |
| 2026-09-22 | GBp 40.50 | -6.90% | GBp 43.00 | GBp 44.00 | GBp 40.00 | 234.30K |
| 2026-09-21 | GBp 43.50 | 0.00% | GBp 43.50 | GBp 43.75 | GBp 43.27 | 50.30K |
| 2026-09-18 | GBp 43.50 | -2.25% | GBp 44.50 | GBp 45.00 | GBp 44.00 | 16.02K |
| 2026-09-17 | GBp 44.50 | 0.00% | GBp 44.50 | GBp 45.00 | GBp 44.00 | 31.85K |
| 2026-09-16 | GBp 44.50 | 0.00% | GBp 44.50 | GBp 45.00 | GBp 44.00 | 60.18K |
| 2026-09-15 | GBp 44.50 | 0.00% | GBp 45.00 | GBp 46.00 | GBp 44.00 | 168.75K |
| 2026-09-14 | GBp 44.50 | -2.20% | GBp 45.50 | GBp 46.00 | GBp 44.88 | 9.37K |
| 2026-09-11 | GBp 45.50 | +0.22% | GBp 45.50 | GBp 46.00 | GBp 45.00 | 31.67K |
| 2026-09-10 | GBp 45.40 | -0.22% | GBp 45.50 | GBp 46.00 | GBp 44.25 | 34.91K |
| 2026-09-09 | GBp 45.50 | 0.00% | GBp 45.50 | GBp 45.50 | GBp 45.50 | 0 |
| 2026-09-08 | GBp 45.50 | 0.00% | GBp 45.50 | GBp 45.48 | GBp 45.24 | 20.01K |
| 2026-09-07 | GBp 45.50 | 0.00% | GBp 45.50 | GBp 45.82 | GBp 45.02 | 1.59K |
| 2026-09-04 | GBp 45.50 | 0.00% | GBp 45.50 | GBp 46.00 | GBp 45.50 | 7.57K |
| 2026-09-03 | GBp 45.50 | 0.00% | GBp 45.50 | GBp 46.00 | GBp 45.00 | 2.53K |
| 2026-09-02 | GBp 45.50 | 0.00% | GBp 45.50 | GBp 45.40 | GBp 45.28 | 7.77K |
| 2026-09-01 | GBp 45.50 | 0.00% | GBp 45.50 | GBp 46.00 | GBp 45.10 | 29.16K |
| 2026-08-28 | GBp 45.50 | -2.15% | GBp 46.50 | GBp 46.46 | GBp 45.00 | 77.41K |
| 2026-08-27 | GBp 46.50 | 0.00% | GBp 46.50 | GBp 47.00 | GBp 46.00 | 21.50K |
| 2026-08-26 | GBp 46.50 | 0.00% | GBp 46.50 | GBp 47.00 | GBp 46.00 | 29.93K |
| 2026-08-25 | GBp 46.50 | -2.11% | GBp 47.50 | GBp 48.00 | GBp 46.15 | 25.96K |
| 2026-08-24 | GBp 47.50 | 0.00% | GBp 47.50 | GBp 48.00 | GBp 47.00 | 2.36K |
| 2026-08-21 | GBp 47.50 | 0.00% | GBp 47.50 | GBp 48.00 | GBp 47.01 | 25.18K |
| 2026-08-20 | GBp 47.50 | 0.00% | GBp 47.50 | GBp 48.00 | GBp 47.00 | 12.95K |
| 2026-08-19 | GBp 47.50 | 0.00% | GBp 47.50 | GBp 48.00 | GBp 47.00 | 18.99K |
| 2026-08-18 | GBp 47.50 | 0.00% | GBp 47.50 | GBp 47.94 | GBp 47.12 | 6.79K |
| 2026-08-17 | GBp 47.50 | 0.00% | GBp 47.50 | GBp 47.90 | GBp 47.75 | 4.23K |
| 2026-08-14 | GBp 47.50 | 0.00% | GBp 47.50 | GBp 47.75 | GBp 47.12 | 8.47K |
| 2026-08-13 | GBp 47.50 | 0.00% | GBp 47.50 | GBp 48.00 | GBp 47.00 | 9.01K |
| 2026-08-12 | GBp 47.50 | -2.06% | GBp 48.50 | GBp 49.00 | GBp 47.94 | 10.49K |
| 2026-08-11 | GBp 48.50 | 0.00% | GBp 48.50 | GBp 49.00 | GBp 48.30 | 29.08K |
| 2026-08-10 | GBp 48.50 | 0.00% | GBp 48.50 | GBp 48.60 | GBp 48.00 | 9.95K |
| 2026-08-07 | GBp 48.50 | 0.00% | GBp 48.50 | GBp 49.00 | GBp 48.22 | 174 |
| 2026-08-06 | GBp 48.50 | 0.00% | GBp 48.50 | GBp 49.00 | GBp 48.00 | 44.44K |
| 2026-08-05 | GBp 48.50 | 0.00% | GBp 48.50 | GBp 49.00 | GBp 48.00 | 2.80K |
| 2026-08-04 | GBp 48.50 | 0.00% | GBp 48.50 | GBp 49.00 | GBp 48.22 | 2.13K |
| 2026-08-03 | GBp 48.50 | 0.00% | GBp 48.50 | GBp 49.00 | GBp 48.00 | 14.82K |
| 2026-07-31 | GBp 48.50 | 0.00% | GBp 48.50 | GBp 49.00 | GBp 47.25 | 20.96K |
| 2026-07-30 | GBp 48.50 | 0.00% | GBp 48.50 | GBp 48.85 | GBp 48.28 | 14.93K |
| 2026-07-29 | GBp 48.50 | 0.00% | GBp 48.50 | GBp 48.94 | GBp 48.28 | 36.02K |
| 2026-07-28 | GBp 48.50 | +1.04% | GBp 48.50 | GBp 50.00 | GBp 48.75 | 159.81K |
| 2026-07-27 | GBp 48.00 | -4.95% | GBp 50.50 | GBp 49.70 | GBp 48.00 | 102.13K |
| 2026-07-24 | GBp 50.50 | +1.00% | GBp 50.00 | GBp 51.00 | GBp 50.24 | 9.00K |
| 2026-07-23 | GBp 50.00 | 0.00% | GBp 50.00 | GBp 50.40 | GBp 49.38 | 18.97K |
| 2026-07-22 | GBp 50.00 | +3.09% | GBp 48.50 | GBp 50.50 | GBp 49.00 | 78.17K |
| 2026-07-21 | GBp 48.50 | 0.00% | GBp 48.50 | GBp 48.94 | GBp 48.00 | 5.04K |
| 2026-07-20 | GBp 48.50 | 0.00% | GBp 48.50 | GBp 49.00 | GBp 48.28 | 4.72K |
| 2026-07-17 | GBp 48.50 | 0.00% | GBp 48.50 | GBp 49.00 | GBp 48.28 | 88 |
| 2026-07-16 | GBp 48.50 | 0.00% | GBp 48.50 | GBp 49.00 | GBp 48.00 | 58 |
| 2026-07-15 | GBp 48.50 | 0.00% | GBp 48.50 | GBp 49.00 | GBp 48.00 | 7.78K |
| 2026-07-14 | GBp 48.50 | 0.00% | GBp 48.50 | GBp 48.96 | GBp 48.96 | 10 |
| 2026-07-13 | GBp 48.50 | 0.00% | GBp 48.50 | GBp 48.63 | GBp 48.60 | 13.56K |
| 2026-07-10 | GBp 48.50 | 0.00% | GBp 48.50 | GBp 48.65 | GBp 48.63 | 2.03K |
| 2026-07-09 | GBp 48.50 | 0.00% | GBp 48.50 | GBp 48.11 | GBp 48.11 | 15 |
| 2026-07-08 | GBp 48.50 | 0.00% | GBp 48.50 | GBp 48.67 | GBp 48.00 | 10.66K |
| 2026-07-07 | GBp 48.50 | 0.00% | GBp 48.50 | GBp 49.00 | GBp 48.67 | 6.34K |
| 2026-07-06 | GBp 48.50 | 0.00% | GBp 48.50 | GBp 48.67 | GBp 48.11 | 3.16K |
| 2026-07-03 | GBp 48.50 | 0.00% | GBp 48.50 | GBp 49.00 | GBp 48.00 | 5.86K |
| 2026-07-02 | GBp 48.50 | 0.00% | GBp 49.00 | GBp 49.00 | GBp 48.00 | 54.89K |
| 2026-07-01 | GBp 48.50 | +1.04% | GBp 48.50 | GBp 49.00 | GBp 48.00 | 69.80K |
| 2026-06-30 | GBp 48.00 | 0.00% | GBp 48.00 | GBp 49.00 | GBp 47.00 | 14.64K |
| 2026-06-29 | GBp 48.00 | 0.00% | GBp 48.00 | GBp 49.00 | GBp 48.25 | 30.11K |
| 2026-06-26 | GBp 48.00 | 0.00% | GBp 48.00 | GBp 49.00 | GBp 47.35 | 10.90K |
| 2026-06-25 | GBp 48.00 | 0.00% | GBp 48.00 | GBp 49.00 | GBp 47.00 | 14.19K |
| 2026-06-24 | GBp 48.00 | 0.00% | GBp 48.00 | GBp 49.00 | GBp 47.75 | 100.17K |
| 2026-06-23 | GBp 48.00 | -1.03% | GBp 48.50 | GBp 49.00 | GBp 48.00 | 37.26K |
| 2026-06-22 | GBp 48.50 | -14.16% | GBp 52.50 | GBp 54.94 | GBp 47.00 | 223.64K |
| 2026-06-19 | GBp 56.50 | 0.00% | GBp 56.50 | GBp 56.75 | GBp 56.20 | 32.45K |
| 2026-06-18 | GBp 56.50 | 0.00% | GBp 56.50 | GBp 56.99 | GBp 56.68 | 7.00K |
| 2026-06-17 | GBp 56.50 | +0.89% | GBp 56.00 | GBp 57.00 | GBp 55.00 | 14.47K |
| 2026-06-16 | GBp 56.00 | 0.00% | GBp 56.00 | GBp 56.90 | GBp 55.65 | 11.86K |
| 2026-06-15 | GBp 56.00 | 0.00% | GBp 56.00 | GBp 57.00 | GBp 55.60 | 131.74K |
| 2026-06-12 | GBp 56.00 | +0.90% | GBp 55.50 | GBp 56.50 | GBp 55.25 | 33.97K |
| 2026-06-11 | GBp 55.50 | 0.00% | GBp 55.50 | GBp 56.00 | GBp 55.00 | 62.63K |
| 2026-06-10 | GBp 55.50 | -0.89% | GBp 55.50 | GBp 56.00 | GBp 55.00 | 11.08K |
| 2026-06-09 | GBp 56.00 | -1.75% | GBp 57.00 | GBp 58.00 | GBp 56.00 | 12.41K |
| 2026-06-08 | GBp 57.00 | -0.87% | GBp 57.50 | GBp 57.80 | GBp 57.00 | 39.59K |
| 2026-06-05 | GBp 57.50 | -3.36% | GBp 59.50 | GBp 61.00 | GBp 57.00 | 69.14K |
| 2026-06-04 | GBp 59.50 | -2.46% | GBp 61.00 | GBp 59.50 | GBp 59.00 | 53.64K |
| 2026-06-03 | GBp 61.00 | 0.00% | GBp 61.00 | GBp 60.50 | GBp 60.00 | 16.56K |
| 2026-06-02 | GBp 61.00 | 0.00% | GBp 61.00 | GBp 62.00 | GBp 60.00 | 20.58K |
| 2026-06-01 | GBp 61.00 | +0.83% | GBp 60.50 | GBp 63.00 | GBp 60.00 | 33.18K |
| 2026-05-29 | GBp 60.50 | 0.00% | GBp 60.50 | GBp 61.00 | GBp 60.00 | 4.73K |
| 2026-05-28 | GBp 60.50 | 0.00% | GBp 60.50 | GBp 61.00 | GBp 59.05 | 8.70K |
| 2026-05-27 | GBp 60.50 | -0.82% | GBp 61.00 | GBp 62.00 | GBp 60.00 | 2.08K |