1. Share Prices

  2. Transense Technologies PLC (TRT)

112.50p-8.50 (-7.02%)10 Sep 2025, 16:41
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Transense Technologies PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 9, 2025121.00p121.78p120.00p121.00p6,176
Sep 8, 2025121.50p122.67p120.55p121.00p16,145
Sep 5, 2025122.50p122.00p120.00p121.50p11,100
Sep 4, 2025122.50p125.18p120.00p122.50p28,851
Sep 3, 2025132.50p130.00p123.90p122.50p19,620
Sep 2, 2025132.50p132.25p132.00p132.50p2,004
Sep 1, 2025135.00p135.00p130.00p132.50p26,232
Aug 29, 2025137.50p135.00p131.10p135.00p6,533
Aug 28, 2025136.00p137.00p137.00p137.50p4,100
Aug 27, 2025136.00p135.50p135.02p136.00p6,233
Aug 26, 2025136.00p138.64p135.00p136.00p12,572
Aug 22, 2025136.00p135.80p135.00p136.00p11,044
Aug 21, 2025136.00p135.80p135.00p136.00p8,553
Aug 20, 2025136.00p135.88p135.00p136.00p440
Aug 19, 2025136.00p136.20p135.00p136.00p3,105
Aug 18, 2025137.00p136.95p135.00p136.00p4,776
Aug 15, 2025137.00p137.48p137.48p137.00p36
Aug 14, 2025137.00p137.50p137.50p137.00p3,000
Aug 13, 2025137.00p137.67p136.13p137.00p2,718
Aug 12, 2025137.00p138.00p137.70p137.00p4,176
Aug 11, 2025138.00p138.00p136.13p137.00p2,100
Aug 8, 2025138.50p137.03p137.03p138.00p2,922
Aug 7, 2025138.50p137.03p137.03p138.50p2,000
Aug 5, 2025138.00p139.20p136.31p138.50p12,127
Aug 4, 2025136.50p139.50p137.50p138.00p9,860
Aug 1, 2025138.50p139.75p136.05p136.50p15,340
Jul 31, 2025138.50p140.00p136.50p138.50p286
Jul 30, 2025141.00p141.50p139.00p138.50p12,489
Jul 29, 2025141.00p141.90p141.90p141.00p3
Jul 28, 2025145.50p145.00p140.60p141.00p19,773
Jul 25, 2025145.50p145.25p145.20p145.50p3,000
Jul 24, 2025144.50p146.90p145.00p145.50p21,696
Jul 23, 2025146.00p146.00p145.90p144.50p2,114
Jul 22, 2025145.00p149.60p144.80p146.00p881
Jul 21, 2025142.50p145.00p142.80p145.00p40,208
Jul 18, 2025142.50p142.89p141.95p142.50p10,924
Jul 17, 2025157.50p159.95p140.00p142.50p101,872
Jul 15, 2025157.50p159.95p152.75p156.50p7,271
Jul 14, 2025157.50p162.50p152.00p157.50p32,559
Jul 11, 2025157.50p156.00p156.00p157.50p1,813
Jul 10, 2025157.50p160.00p156.00p160.00p4,061
Jul 9, 2025157.50p160.00p160.00p157.50p2,230
Jul 8, 2025157.50p157.50p157.50p157.50p3
Jul 3, 2025157.50p158.25p158.00p157.50p2,442
Jul 1, 2025157.50p159.00p155.00p157.50p6,559
Jun 30, 2025160.00p163.00p156.20p157.50p10,423
Jun 27, 2025160.00p160.00p156.00p160.00p1,860
Jun 26, 2025157.50p159.90p155.60p157.50p3,343
Jun 25, 2025160.00p159.25p155.00p157.50p1,520
Jun 24, 2025160.00p163.00p155.00p160.00p3,725
12345
Showing 1 to 50 of 244

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
04 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Chrysalis Investments Limited130.408.31
Prudential PLC1,027.003.36
Oxford Nanopore Technologies PLC174.302.53
Polar Capital Technology Trust PLC414.002.35
Bae Systems PLC1,832.002.20
Close Brothers Group PLC479.601.96

Fallers

CompanyPrice% Chg
Associated British Foods PLC1,945.50-13.19
Goodwin PLC10,400.00-6.31
Vistry Group PLC569.20-5.73
Relx PLC3,337.00-4.19
International Consolidated Airlines Group S.A.381.70-4.07
Computacenter PLC2,320.00-3.89