Transense Technologies plc (AIM:TRT)
London
· Delayed Price · Currency is GBP · Price in GBX 117.50
0.00 (0.00%)
At close: Dec 5, 2025
Transense Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 117.50 | 118.25 | 115.00 | 117.50 | 117.50 | - | 24,332 |
| Dec 3, 2025 | 117.50 | 118.50 | 116.13 | 117.50 | 117.50 | - | 14,850 |
| Dec 2, 2025 | 117.50 | 118.50 | 115.50 | 117.50 | 117.50 | - | 3,088 |
| Dec 1, 2025 | 117.50 | 118.50 | 116.00 | 117.50 | 117.50 | - | 6,460 |
| Nov 28, 2025 | 117.50 | 120.00 | 115.75 | 117.50 | 117.50 | - | 13,467 |
| Nov 27, 2025 | 117.50 | 118.50 | 115.50 | 117.50 | 117.50 | - | 3,700 |
| Nov 26, 2025 | 117.50 | 120.00 | 120.00 | 117.50 | 117.50 | - | 6,000 |
| Nov 25, 2025 | 122.50 | 121.00 | 115.00 | 117.50 | 117.50 | -4.08% | 21,594 |
| Nov 24, 2025 | 120.00 | 125.00 | 124.75 | 122.50 | 122.50 | 2.08% | 8,500 |
| Nov 21, 2025 | 120.00 | 124.50 | 124.50 | 120.00 | 120.00 | - | 749 |
| Nov 20, 2025 | 120.00 | 125.00 | 117.00 | 120.00 | 120.00 | - | 546 |
| Nov 19, 2025 | 117.50 | 124.85 | 115.10 | 120.00 | 120.00 | 2.13% | 827 |
| Nov 18, 2025 | 117.50 | 124.85 | 116.00 | 117.50 | 117.50 | - | 2,004 |
| Nov 17, 2025 | 117.50 | 124.00 | 124.00 | 117.50 | 117.50 | - | 80 |
| Nov 14, 2025 | 117.50 | 116.00 | 116.00 | 117.50 | 117.50 | - | 66 |
| Nov 13, 2025 | 117.50 | 122.00 | 115.00 | 117.50 | 117.50 | - | 7,399 |
| Nov 12, 2025 | 112.50 | 115.00 | 112.75 | 117.50 | 117.50 | 4.44% | 13,241 |
| Nov 11, 2025 | 112.50 | 114.95 | 111.60 | 112.50 | 112.50 | - | 690 |
| Nov 10, 2025 | 112.50 | 115.00 | 112.75 | 112.50 | 112.50 | - | 402 |
| Nov 7, 2025 | 112.50 | 114.95 | 110.00 | 112.50 | 112.50 | - | 15,388 |
| Nov 6, 2025 | 112.50 | 115.00 | 112.10 | 112.50 | 112.50 | - | 3,908 |
| Nov 5, 2025 | 112.50 | 114.95 | 112.75 | 112.50 | 112.50 | - | 2,071 |
| Nov 4, 2025 | 112.50 | 114.95 | 112.75 | 112.50 | 112.50 | - | 471 |
| Nov 3, 2025 | 112.50 | 115.00 | 112.10 | 112.50 | 112.50 | - | 10,137 |
| Oct 31, 2025 | 112.50 | 113.00 | 112.25 | 112.50 | 112.50 | - | 13,690 |
| Oct 30, 2025 | 112.50 | 115.00 | 112.75 | 112.50 | 112.50 | - | 11,629 |
| Oct 29, 2025 | 112.50 | 112.10 | 112.10 | 112.50 | 112.50 | - | 1,384 |
| Oct 28, 2025 | 112.50 | 115.00 | 110.00 | 112.50 | 112.50 | - | 11,014 |
| Oct 27, 2025 | 112.50 | 115.00 | 112.50 | 112.50 | 112.50 | - | 6,173 |
| Oct 24, 2025 | 112.50 | 115.00 | 115.00 | 112.50 | 112.50 | - | 566 |
| Oct 23, 2025 | 112.50 | 114.93 | 112.25 | 112.50 | 112.50 | - | 289 |
| Oct 22, 2025 | 112.50 | 114.60 | 112.25 | 112.50 | 112.50 | - | 579 |
| Oct 21, 2025 | 112.50 | 114.93 | 112.10 | 112.50 | 112.50 | - | 3,121 |
| Oct 20, 2025 | 116.50 | 115.00 | 114.60 | 112.50 | 112.50 | -3.43% | 6,084 |
| Oct 17, 2025 | 116.50 | 117.10 | 115.00 | 116.50 | 116.50 | - | 6,149 |
| Oct 16, 2025 | 119.00 | 118.50 | 115.05 | 116.50 | 116.50 | -2.10% | 36,811 |
| Oct 15, 2025 | 119.00 | 117.50 | 117.50 | 119.00 | 119.00 | - | 112 |
| Oct 14, 2025 | 119.00 | 122.20 | 117.25 | 119.00 | 119.00 | - | 6,415 |
| Oct 13, 2025 | 120.00 | 117.25 | 117.25 | 119.00 | 119.00 | -0.83% | 6,110 |
| Oct 10, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | 9,000 |
| Oct 9, 2025 | 120.00 | 122.00 | 122.00 | 120.00 | 120.00 | - | 46 |
| Oct 8, 2025 | 120.00 | 124.00 | 116.00 | 120.00 | 120.00 | - | 6,081 |
| Oct 7, 2025 | 120.00 | 124.00 | 124.00 | 120.00 | 120.00 | - | 4 |
| Oct 6, 2025 | 117.50 | 120.00 | 115.25 | 120.00 | 120.00 | 2.13% | 35,818 |
| Oct 3, 2025 | 117.50 | 119.65 | 115.25 | 117.50 | 117.50 | - | 2,255 |
| Oct 2, 2025 | 125.00 | 120.00 | 116.80 | 117.50 | 117.50 | -6.00% | 22,188 |
| Oct 1, 2025 | 125.00 | 127.00 | 120.00 | 125.00 | 125.00 | - | 4,092 |
| Sep 30, 2025 | 125.00 | 127.00 | 121.00 | 125.00 | 125.00 | - | 8,299 |
| Sep 29, 2025 | 126.50 | 125.00 | 121.00 | 125.00 | 125.00 | -1.19% | 34,226 |
| Sep 26, 2025 | 121.00 | 125.00 | 120.00 | 126.50 | 126.50 | 4.55% | 112,690 |
| Sep 25, 2025 | 121.00 | 124.00 | 120.00 | 121.00 | 121.00 | - | 112,160 |
| Sep 24, 2025 | 110.00 | 120.00 | 108.30 | 121.00 | 121.00 | 10.00% | 88,856 |
| Sep 23, 2025 | 121.50 | 119.55 | 105.00 | 110.00 | 110.00 | -9.47% | 432,696 |
| Sep 22, 2025 | 118.00 | 121.15 | 115.00 | 121.50 | 121.50 | 2.97% | 72,830 |
| Sep 19, 2025 | 118.00 | 119.80 | 117.25 | 118.00 | 118.00 | - | 111,646 |
| Sep 18, 2025 | 118.00 | 119.48 | 116.50 | 118.00 | 118.00 | - | 29,175 |
| Sep 17, 2025 | 118.00 | 119.48 | 119.48 | 118.00 | 118.00 | - | 2 |
| Sep 16, 2025 | 118.00 | 120.00 | 117.25 | 118.00 | 118.00 | - | 13,739 |
| Sep 15, 2025 | 115.00 | 119.00 | 116.00 | 118.00 | 118.00 | 2.61% | 25,415 |
| Sep 12, 2025 | 112.50 | 119.97 | 114.65 | 115.00 | 115.00 | 2.22% | 31,378 |
| Sep 11, 2025 | 112.50 | 114.65 | 110.05 | 112.50 | 112.50 | - | 9,163 |
| Sep 10, 2025 | 121.00 | 120.02 | 110.05 | 112.50 | 112.50 | -7.02% | 46,620 |
| Sep 9, 2025 | 121.00 | 121.78 | 120.00 | 121.00 | 121.00 | - | 6,176 |
| Sep 8, 2025 | 121.50 | 122.67 | 120.55 | 121.00 | 121.00 | -0.41% | 16,145 |
| Sep 5, 2025 | 122.50 | 122.00 | 120.00 | 121.50 | 121.50 | -0.82% | 11,100 |
| Sep 4, 2025 | 122.50 | 125.18 | 120.00 | 122.50 | 122.50 | - | 28,851 |
| Sep 3, 2025 | 132.50 | 130.00 | 123.90 | 122.50 | 122.50 | -7.55% | 19,620 |
| Sep 2, 2025 | 132.50 | 132.25 | 132.00 | 132.50 | 132.50 | - | 2,004 |
| Sep 1, 2025 | 135.00 | 135.00 | 130.00 | 132.50 | 132.50 | -1.85% | 26,232 |
| Aug 29, 2025 | 137.50 | 135.00 | 131.10 | 135.00 | 135.00 | -1.82% | 6,533 |
| Aug 28, 2025 | 136.00 | 137.00 | 137.00 | 137.50 | 137.50 | 1.10% | 4,100 |
| Aug 27, 2025 | 136.00 | 135.50 | 135.02 | 136.00 | 136.00 | - | 6,233 |
| Aug 26, 2025 | 136.00 | 138.64 | 135.00 | 136.00 | 136.00 | - | 12,572 |
| Aug 22, 2025 | 136.00 | 135.80 | 135.00 | 136.00 | 136.00 | - | 11,044 |
| Aug 21, 2025 | 136.00 | 135.80 | 135.00 | 136.00 | 136.00 | - | 8,553 |
| Aug 20, 2025 | 136.00 | 135.88 | 135.00 | 136.00 | 136.00 | - | 440 |
| Aug 19, 2025 | 136.00 | 136.20 | 135.00 | 136.00 | 136.00 | - | 3,105 |
| Aug 18, 2025 | 137.00 | 136.95 | 135.00 | 136.00 | 136.00 | -0.73% | 4,776 |
| Aug 15, 2025 | 137.00 | 137.48 | 137.48 | 137.00 | 137.00 | - | 36 |
| Aug 14, 2025 | 137.00 | 137.50 | 137.50 | 137.00 | 137.00 | - | 3,000 |
| Aug 13, 2025 | 137.00 | 137.67 | 136.13 | 137.00 | 137.00 | - | 2,718 |
| Aug 12, 2025 | 137.00 | 138.00 | 137.70 | 137.00 | 137.00 | - | 4,176 |
| Aug 11, 2025 | 138.00 | 138.00 | 136.13 | 137.00 | 137.00 | -0.72% | 2,100 |
| Aug 8, 2025 | 138.50 | 137.03 | 137.03 | 138.00 | 138.00 | -0.36% | 2,922 |
| Aug 7, 2025 | 138.50 | 137.03 | 137.03 | 138.50 | 138.50 | - | 2,000 |
| Aug 6, 2025 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | - | - |
| Aug 5, 2025 | 138.00 | 139.20 | 136.31 | 138.50 | 138.50 | 0.36% | 12,127 |
| Aug 4, 2025 | 136.50 | 139.50 | 137.50 | 138.00 | 138.00 | 1.10% | 9,860 |
| Aug 1, 2025 | 138.50 | 139.75 | 136.05 | 136.50 | 136.50 | -1.44% | 15,340 |
| Jul 31, 2025 | 138.50 | 140.00 | 136.50 | 138.50 | 138.50 | - | 286 |
| Jul 30, 2025 | 141.00 | 141.50 | 139.00 | 138.50 | 138.50 | -1.77% | 12,489 |
| Jul 29, 2025 | 141.00 | 141.90 | 141.90 | 141.00 | 141.00 | - | 3 |
| Jul 28, 2025 | 145.50 | 145.00 | 140.60 | 141.00 | 141.00 | -3.09% | 19,773 |
| Jul 25, 2025 | 145.50 | 145.25 | 145.20 | 145.50 | 145.50 | - | 3,000 |
| Jul 24, 2025 | 144.50 | 146.90 | 145.00 | 145.50 | 145.50 | 0.69% | 21,696 |
| Jul 23, 2025 | 146.00 | 146.00 | 145.90 | 144.50 | 144.50 | -1.03% | 2,114 |
| Jul 22, 2025 | 145.00 | 149.60 | 144.80 | 146.00 | 146.00 | 0.69% | 881 |
| Jul 21, 2025 | 142.50 | 145.00 | 142.80 | 145.00 | 145.00 | 1.75% | 40,208 |
| Jul 18, 2025 | 142.50 | 142.89 | 141.95 | 142.50 | 142.50 | - | 10,924 |
| Jul 17, 2025 | 157.50 | 159.95 | 140.00 | 142.50 | 142.50 | -8.95% | 101,872 |