1. Share Prices

  2. Transense Technologies PLC (TRT)

117.50p+0.00 (+0.00%)05 Dec 2025, 09:42
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
Dec 5, 2025117.50p115.75p115.75p117.50p4,604
Dec 4, 2025117.50p118.25p115.00p117.50p24,332
Dec 3, 2025117.50p118.50p116.13p117.50p14,850
Dec 2, 2025117.50p118.50p115.50p117.50p3,088
Dec 1, 2025117.50p118.50p116.00p117.50p6,460
Nov 28, 2025117.50p120.00p115.75p117.50p13,467
Nov 27, 2025117.50p118.50p115.50p117.50p3,700
Nov 26, 2025117.50p120.00p120.00p117.50p6,000
Nov 25, 2025122.50p121.00p115.00p117.50p21,594
Nov 24, 2025120.00p125.00p124.75p122.50p8,500
Nov 21, 2025120.00p124.50p124.50p120.00p749
Nov 20, 2025120.00p125.00p117.00p120.00p546
Nov 19, 2025117.50p124.85p115.10p120.00p827
Nov 18, 2025117.50p124.85p116.00p117.50p2,004
Nov 17, 2025117.50p124.00p124.00p117.50p80
Nov 14, 2025117.50p116.00p116.00p117.50p66
Nov 13, 2025117.50p122.00p115.00p117.50p7,399
Nov 12, 2025112.50p115.00p112.75p117.50p13,241
Nov 11, 2025112.50p114.95p111.60p112.50p690
Nov 10, 2025112.50p115.00p112.75p112.50p402
Nov 7, 2025112.50p114.95p110.00p112.50p15,388
Nov 6, 2025112.50p115.00p112.10p112.50p3,908
Nov 5, 2025112.50p114.95p112.75p112.50p2,071
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, 2025117.50p0.00p0.00p117.50p0
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
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
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.