1. Share Prices

  2. Transense Technologies PLC (TRT)

112.50p+0.00 (+0.00%)05 Nov 2025, 12:39
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
Nov 4, 2025112.50p114.95p112.75p112.50p471
Nov 3, 2025112.50p115.00p112.10p112.50p10,137
Oct 31, 2025112.50p113.00p112.25p112.50p13,690
Oct 30, 2025112.50p115.00p112.75p112.50p11,629
Oct 29, 2025112.50p112.10p112.10p112.50p1,384
Oct 28, 2025112.50p115.00p110.00p112.50p11,014
Oct 27, 2025112.50p115.00p112.50p112.50p6,173
Oct 24, 2025112.50p115.00p115.00p112.50p566
Oct 23, 2025112.50p114.92p112.25p112.50p289
Oct 22, 2025112.50p114.60p112.25p112.50p579
Oct 21, 2025112.50p114.92p112.10p112.50p3,121
Oct 20, 2025116.50p115.00p114.60p112.50p6,084
Oct 17, 2025116.50p117.10p115.00p116.50p6,149
Oct 16, 2025119.00p118.50p115.05p116.50p36,811
Oct 15, 2025119.00p117.50p117.50p119.00p112
Oct 14, 2025119.00p122.20p117.25p119.00p6,415
Oct 13, 2025120.00p117.25p117.25p119.00p6,110
Oct 10, 2025120.00p120.00p120.00p120.00p9,000
Oct 9, 2025120.00p122.00p122.00p120.00p46
Oct 8, 2025120.00p124.00p116.00p120.00p6,081
Oct 7, 2025120.00p124.00p124.00p120.00p4
Oct 6, 2025117.50p120.00p115.25p120.00p35,818
Oct 3, 2025117.50p119.65p115.25p117.50p2,255
Oct 2, 2025125.00p120.00p116.80p117.50p22,188
Oct 1, 2025125.00p127.00p120.00p125.00p4,092
Sep 30, 2025125.00p127.00p121.00p125.00p8,299
Sep 29, 2025126.50p125.00p121.00p125.00p34,226
Sep 26, 2025121.00p125.00p120.00p126.50p112,690
Sep 25, 2025121.00p124.00p120.00p121.00p112,160
Sep 24, 2025110.00p120.00p108.30p121.00p88,856
Sep 23, 2025121.50p119.55p105.00p110.00p432,696
Sep 22, 2025118.00p121.15p115.00p121.50p72,830
Sep 19, 2025118.00p119.80p117.25p118.00p111,646
Sep 18, 2025118.00p119.48p116.50p118.00p29,175
Sep 17, 2025118.00p119.48p119.48p118.00p2
Sep 16, 2025118.00p120.00p117.25p118.00p13,739
Sep 15, 2025115.00p119.00p116.00p118.00p25,415
Sep 12, 2025112.50p119.97p114.65p115.00p31,378
Sep 11, 2025112.50p114.65p110.05p112.50p9,163
Sep 10, 2025121.00p120.02p110.05p112.50p46,620
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
12345
Showing 1 to 50 of 243

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC371.8018.86
Metro Bank Holdings PLC118.008.26
Bluefield Solar Income Fund Limited76.906.51
Aston Martin Lagonda Global Holdings PLC61.705.65
Trainline PLC267.205.03
4Imprint Group PLC3,355.004.52

Fallers

CompanyPrice% Chg
Playtech PLC235.00-5.05
Tp Icap Group PLC251.00-4.20
Oxford Biomedica PLC660.00-3.23
Qinetiq Group PLC461.00-3.03
Victrex PLC620.00-2.97
Watches Of Switzerland Group PLC390.00-2.21
Risers/fallers data from previous trading day. Today's data available from 8:15am.