Transense Technologies plc (AIM:TRT)
London
· Delayed Price · Currency is GBP · Price in GBX 69.30
-0.20 (-0.29%)
Mar 6, 2026, 2:47 PM GMT
Transense Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 69.30 | 69.60 | 69.30 | 69.60 | - | 0.14% | 10,866 |
| 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 |
| Feb 24, 2026 | 65.50 | 66.00 | 64.00 | 65.00 | 65.00 | -0.76% | 76,959 |
| Feb 23, 2026 | 65.50 | 67.00 | 64.50 | 65.50 | 65.50 | - | 16,786 |
| Feb 20, 2026 | 65.50 | 66.00 | 64.00 | 65.50 | 65.50 | - | 15,007 |
| Feb 19, 2026 | 64.50 | 66.20 | 64.00 | 65.50 | 65.50 | 1.55% | 68,417 |
| Feb 18, 2026 | 63.50 | 65.00 | 63.50 | 64.50 | 64.50 | 1.98% | 67,158 |
| Feb 17, 2026 | 65.00 | 67.00 | 62.00 | 63.25 | 63.25 | 1.20% | 110,106 |
| Feb 16, 2026 | 62.50 | 63.00 | 62.00 | 62.50 | 62.50 | - | 76,476 |
| Feb 13, 2026 | 62.50 | 63.00 | 62.00 | 62.50 | 62.50 | - | 23,920 |
| Feb 12, 2026 | 62.50 | 62.40 | 62.00 | 62.50 | 62.50 | - | 38,808 |
| Feb 11, 2026 | 65.50 | 66.00 | 62.00 | 62.50 | 62.50 | -4.58% | 66,058 |
| Feb 10, 2026 | 66.98 | 66.98 | 65.13 | 65.50 | 65.50 | -2.24% | 31,004 |
| Feb 9, 2026 | 66.00 | 71.00 | 66.00 | 67.00 | 67.00 | 1.52% | 304,166 |
| Feb 6, 2026 | 65.25 | 67.00 | 65.00 | 66.00 | 66.00 | 1.15% | 185,332 |
| Feb 5, 2026 | 66.50 | 67.00 | 65.00 | 65.25 | 65.25 | -1.88% | 58,075 |
| Feb 4, 2026 | 67.50 | 72.00 | 66.00 | 66.50 | 66.50 | -1.48% | 13,914 |
| Feb 3, 2026 | 69.50 | 70.00 | 66.00 | 67.50 | 67.50 | -4.26% | 45,762 |
| Feb 2, 2026 | 72.50 | 73.00 | 69.00 | 70.50 | 70.50 | -2.76% | 187,847 |
| Jan 30, 2026 | 95.00 | 92.00 | 70.00 | 72.50 | 72.50 | -35.56% | 1,407,539 |
| Jan 29, 2026 | 117.50 | 115.00 | 110.00 | 112.50 | 112.50 | -4.26% | 19,853 |
| Jan 28, 2026 | 117.50 | 117.50 | 115.00 | 117.50 | 117.50 | - | 1,237 |
| Jan 27, 2026 | 117.50 | 120.00 | 115.00 | 117.50 | 117.50 | - | 19,331 |
| Jan 26, 2026 | 122.50 | 125.00 | 115.25 | 117.50 | 117.50 | -4.08% | 24,461 |
| Jan 23, 2026 | 126.00 | 127.00 | 120.00 | 122.50 | 122.50 | -2.78% | 40,942 |
| Jan 22, 2026 | 126.00 | 127.00 | 125.00 | 126.00 | 126.00 | - | 14,430 |
| Jan 21, 2026 | 126.50 | 126.70 | 125.15 | 126.00 | 126.00 | -0.40% | 6,547 |
| Jan 20, 2026 | 126.50 | 130.00 | 126.75 | 126.50 | 126.50 | - | 1,203 |
| Jan 19, 2026 | 126.50 | 127.97 | 125.15 | 126.50 | 126.50 | - | 8,530 |
| Jan 16, 2026 | 125.50 | 125.50 | 125.00 | 126.50 | 126.50 | - | 2,168 |
| Jan 15, 2026 | 126.50 | 127.04 | 125.00 | 126.50 | 126.50 | - | 61,535 |
| Jan 14, 2026 | 126.50 | 130.00 | 125.00 | 126.50 | 126.50 | - | 2,700 |
| Jan 13, 2026 | 127.50 | 130.00 | 125.00 | 126.50 | 126.50 | -0.78% | 25,494 |
| Jan 12, 2026 | 130.00 | 135.00 | 125.00 | 127.50 | 127.50 | - | 33,466 |
| Jan 9, 2026 | 132.50 | 135.00 | 130.00 | 127.50 | 127.50 | -3.77% | 25,215 |
| Jan 8, 2026 | 132.50 | 135.00 | 130.05 | 132.50 | 132.50 | - | 770 |
| Jan 7, 2026 | 130.05 | 130.05 | 130.00 | 132.50 | 132.50 | - | 2,050 |
| Jan 6, 2026 | 134.72 | 134.72 | 130.50 | 132.50 | 132.50 | -1.85% | 14,501 |
| Jan 5, 2026 | 137.50 | 138.00 | 130.15 | 135.00 | 135.00 | -1.82% | 550 |
| Jan 2, 2026 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | - | - |
| Dec 31, 2025 | 138.00 | 138.00 | 130.50 | 137.50 | 137.50 | - | 883 |
| Dec 30, 2025 | 137.50 | 132.50 | 132.50 | 137.50 | 137.50 | -0.72% | 4,998 |
| Dec 29, 2025 | 138.50 | 138.00 | 132.50 | 138.50 | 138.50 | - | 246 |
| Dec 24, 2025 | 138.50 | 138.00 | 132.13 | 138.50 | 138.50 | - | 971 |
| Dec 23, 2025 | 135.00 | 138.25 | 132.00 | 138.50 | 138.50 | 2.59% | 35,131 |
| Dec 22, 2025 | 130.10 | 130.10 | 130.10 | 135.00 | 135.00 | - | 238 |
| Dec 19, 2025 | 133.50 | 133.50 | 130.00 | 135.00 | 135.00 | -3.57% | 21,460 |
| Dec 18, 2025 | 140.00 | 139.50 | 139.50 | 140.00 | 140.00 | - | 716 |
| Dec 17, 2025 | 140.00 | 139.85 | 135.50 | 140.00 | 140.00 | - | 10,540 |
| Dec 16, 2025 | 142.50 | 142.75 | 132.00 | 140.00 | 140.00 | -1.75% | 20,788 |
| Dec 15, 2025 | 137.50 | 139.90 | 133.00 | 142.50 | 142.50 | 3.64% | 17,999 |
| Dec 12, 2025 | 122.50 | 139.00 | 125.00 | 137.50 | 137.50 | 12.24% | 57,401 |
| Dec 11, 2025 | 122.50 | 125.00 | 122.72 | 122.50 | 122.50 | - | 2,383 |
| Dec 10, 2025 | 122.50 | 125.00 | 122.50 | 122.50 | 122.50 | - | 50,909 |
| Dec 9, 2025 | 117.50 | 125.00 | 118.50 | 122.50 | 122.50 | 4.26% | 28,293 |
| Dec 8, 2025 | 117.50 | 118.00 | 115.50 | 117.50 | 117.50 | - | 2,250 |
| Dec 5, 2025 | 117.50 | 115.75 | 115.75 | 117.50 | 117.50 | - | 4,604 |
| 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 |