Transense Technologies (TRT) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Transense Technologies

Date Open High Low Close* Volume
10/07/2026 48.50p 48.65p 48.33p 48.50p 2028
09/07/2026 48.50p 48.50p 48.11p 48.50p 15
08/07/2026 48.50p 48.67p 48.00p 48.50p 10660
07/07/2026 48.50p 49.00p 48.33p 48.50p 6338
06/07/2026 48.50p 48.67p 48.11p 48.50p 3157
03/07/2026 48.50p 49.00p 48.00p 48.50p 5864
02/07/2026 49.00p 49.00p 48.00p 48.50p 29890
01/07/2026 48.50p 49.00p 48.00p 48.50p 69804
30/06/2026 48.00p 49.00p 47.00p 48.00p 14642
29/06/2026 48.00p 49.00p 47.67p 48.00p 30114
26/06/2026 48.00p 49.00p 47.35p 48.00p 10899
25/06/2026 48.00p 49.00p 47.00p 48.00p 14187
24/06/2026 48.00p 49.00p 47.67p 48.00p 100170
23/06/2026 48.50p 49.00p 47.67p 48.00p 37260
22/06/2026 52.50p 54.94p 47.00p 48.50p 223636
19/06/2026 56.50p 56.75p 56.20p 56.50p 32452
18/06/2026 56.50p 56.99p 56.50p 56.50p 7002
17/06/2026 56.00p 57.00p 55.00p 56.50p 14466
16/06/2026 56.00p 56.90p 55.65p 56.00p 11857
15/06/2026 56.00p 57.00p 55.40p 56.00p 131737
12/06/2026 55.50p 56.50p 55.25p 56.00p 33969
11/06/2026 55.50p 56.00p 55.00p 55.50p 37629
10/06/2026 55.50p 56.00p 55.00p 55.50p 11078
09/06/2026 57.00p 58.00p 56.00p 56.00p 12413
08/06/2026 57.50p 57.80p 56.67p 57.00p 39586
05/06/2026 59.50p 61.00p 57.00p 57.50p 49140
04/06/2026 61.00p 61.00p 58.60p 59.50p 33640
03/06/2026 61.00p 61.00p 60.00p 61.00p 16555
02/06/2026 61.00p 62.00p 60.00p 61.00p 20584
01/06/2026 60.50p 63.00p 60.00p 61.00p 33175
29/05/2026 60.50p 61.00p 60.00p 60.50p 4730
28/05/2026 60.50p 61.00p 59.05p 60.50p 8705
27/05/2026 61.00p 62.00p 60.00p 60.50p 2080
26/05/2026 61.00p 62.00p 60.00p 61.00p 11449
22/05/2026 61.00p 61.50p 60.00p 61.00p 14083
21/05/2026 61.00p 61.00p 60.18p 61.00p 6817
20/05/2026 61.00p 61.60p 60.18p 61.00p 8131
19/05/2026 62.00p 63.00p 60.00p 62.00p 29741
18/05/2026 62.50p 64.00p 60.00p 62.00p 29244
15/05/2026 62.50p 64.00p 62.00p 62.50p 1142
14/05/2026 62.50p 64.00p 61.03p 62.50p 54213
13/05/2026 62.50p 63.00p 62.50p 62.50p 2796
12/05/2026 62.00p 64.00p 60.50p 62.50p 22250
11/05/2026 62.00p 64.00p 60.00p 62.00p 11659
08/05/2026 62.00p 64.00p 60.00p 62.00p 7586
07/05/2026 62.00p 64.00p 60.04p 62.00p 10488
06/05/2026 59.50p 63.00p 59.50p 62.00p 11893
05/05/2026 58.50p 59.98p 58.50p 59.00p 25867
01/05/2026 58.50p 59.00p 58.00p 58.50p 50042
30/04/2026 59.00p 59.98p 58.00p 58.50p 15185
29/04/2026 59.00p 60.00p 58.00p 59.00p 16710
28/04/2026 58.50p 60.00p 58.06p 59.00p 72230
27/04/2026 57.50p 59.00p 57.00p 56.00p 144160
24/04/2026 58.50p 58.50p 57.00p 56.00p 26895
23/04/2026 60.25p 60.50p 56.00p 58.50p 122877
22/04/2026 62.00p 63.50p 60.08p 60.25p 143011
21/04/2026 61.00p 61.00p 60.17p 60.50p 6016
20/04/2026 62.25p 62.25p 60.33p 61.00p 21920
17/04/2026 62.25p 62.50p 62.00p 62.25p 18482
16/04/2026 61.50p 64.00p 61.50p 62.25p 49113
15/04/2026 63.50p 64.00p 60.00p 61.50p 20697
14/04/2026 63.50p 64.00p 63.00p 63.50p 1342
13/04/2026 63.50p 63.50p 63.00p 63.50p 6831
10/04/2026 63.50p 64.00p 62.55p 63.50p 27364
09/04/2026 66.00p 68.00p 63.20p 63.50p 20288
08/04/2026 66.00p 66.00p 64.50p 66.00p 0
07/04/2026 64.50p 65.00p 64.50p 64.50p 6626
02/04/2026 64.50p 65.00p 64.01p 64.50p 14507
01/04/2026 66.00p 66.00p 64.50p 64.50p 5800
31/03/2026 67.50p 67.50p 65.00p 66.00p 21642
30/03/2026 68.00p 69.00p 66.00p 67.50p 10805
27/03/2026 68.00p 69.00p 67.00p 68.00p 13352
26/03/2026 68.00p 68.50p 67.00p 68.00p 11738
25/03/2026 68.00p 68.80p 67.00p 68.00p 5783
24/03/2026 68.00p 69.00p 67.00p 68.00p 5237
23/03/2026 69.00p 70.00p 67.00p 68.00p 62582
20/03/2026 68.50p 68.50p 67.20p 68.50p 1000
19/03/2026 69.00p 71.00p 67.00p 68.50p 32896
18/03/2026 71.50p 71.50p 69.00p 69.00p 50951
17/03/2026 71.00p 72.00p 70.60p 71.50p 64682
16/03/2026 70.00p 71.50p 70.00p 71.00p 26221
13/03/2026 68.00p 70.90p 68.00p 70.00p 125559
12/03/2026 66.50p 67.00p 65.00p 66.00p 98028
11/03/2026 68.00p 68.00p 65.75p 66.50p 30187
10/03/2026 68.00p 69.60p 66.00p 68.00p 27704
09/03/2026 69.50p 70.00p 67.55p 68.00p 26265
06/03/2026 69.50p 69.75p 69.01p 69.50p 10941
05/03/2026 69.50p 69.99p 69.30p 69.50p 6262
04/03/2026 68.00p 70.00p 66.50p 69.50p 54877
03/03/2026 71.00p 72.00p 66.12p 68.00p 51189
02/03/2026 69.25p 72.00p 68.50p 71.00p 65103
27/02/2026 65.50p 69.50p 65.50p 69.25p 185754
26/02/2026 65.00p 65.70p 64.70p 65.50p 46557
25/02/2026 65.00p 66.00p 64.00p 65.00p 5962
24/02/2026 65.50p 66.00p 64.00p 65.00p 76960
23/02/2026 65.50p 67.00p 64.50p 65.50p 16786
20/02/2026 65.50p 66.00p 64.00p 65.50p 15007
19/02/2026 64.50p 66.20p 64.00p 65.50p 68417
18/02/2026 63.50p 65.00p 63.50p 64.50p 102158
17/02/2026 64.50p 67.00p 62.00p 63.25p 110106
16/02/2026 62.50p 63.00p 62.00p 62.50p 76476
13/02/2026 62.50p 63.00p 62.00p 62.50p 23920
12/02/2026 62.50p 62.50p 62.00p 62.50p 13808
11/02/2026 65.50p 66.00p 62.00p 62.50p 66059
10/02/2026 67.00p 67.00p 65.13p 65.50p 31004
09/02/2026 66.00p 71.00p 66.00p 67.00p 304165
06/02/2026 65.25p 67.00p 65.00p 66.00p 185331
05/02/2026 66.50p 67.00p 65.00p 65.25p 58075
04/02/2026 67.50p 72.00p 66.00p 66.50p 13912
03/02/2026 69.50p 70.00p 66.00p 67.50p 45761
02/02/2026 72.50p 73.00p 69.00p 70.50p 187845
30/01/2026 95.00p 95.00p 70.00p 72.50p 1407539
29/01/2026 117.50p 117.50p 110.00p 112.50p 19853
28/01/2026 117.50p 117.50p 115.00p 117.50p 1237
27/01/2026 117.50p 120.00p 115.00p 117.50p 19331
26/01/2026 122.50p 125.00p 115.25p 117.50p 24461
23/01/2026 126.00p 127.00p 120.00p 122.50p 25941
22/01/2026 126.00p 127.00p 125.00p 126.00p 14430
21/01/2026 126.50p 126.70p 125.15p 126.00p 6547
20/01/2026 126.50p 130.00p 126.50p 126.50p 1203
19/01/2026 126.50p 127.97p 125.15p 126.50p 8530
16/01/2026 126.50p 126.50p 125.00p 126.50p 2168
15/01/2026 126.50p 127.04p 125.00p 126.50p 46535
14/01/2026 126.50p 130.00p 125.00p 126.50p 2700
13/01/2026 127.50p 130.00p 125.00p 126.50p 25495
12/01/2026 130.00p 135.00p 125.00p 127.50p 33466
09/01/2026 132.50p 135.00p 127.50p 127.50p 25215
08/01/2026 132.50p 135.00p 130.05p 132.50p 770
07/01/2026 132.50p 132.50p 130.00p 132.50p 2050
06/01/2026 135.00p 135.00p 130.50p 132.50p 14501
05/01/2026 137.50p 138.00p 130.15p 135.00p 550
02/01/2026 137.50p 137.50p 136.92p 137.50p 0
31/12/2025 137.50p 138.00p 130.50p 137.50p 883
30/12/2025 137.50p 137.50p 132.50p 137.50p 4998
29/12/2025 138.50p 138.50p 132.50p 138.50p 246
26/12/2025 138.50p 138.50p 132.13p 138.50p 971
24/12/2025 138.50p 138.50p 132.13p 138.50p 971
23/12/2025 135.00p 138.50p 132.00p 138.50p 35131
22/12/2025 135.00p 135.00p 130.10p 135.00p 238
19/12/2025 140.00p 140.00p 130.00p 135.00p 21460
18/12/2025 140.00p 140.00p 139.50p 140.00p 716
17/12/2025 140.00p 140.00p 135.50p 140.00p 10540
16/12/2025 142.50p 142.75p 132.00p 140.00p 20788
15/12/2025 137.50p 144.00p 133.00p 142.50p 17999
12/12/2025 122.50p 139.00p 122.50p 137.50p 57401
11/12/2025 122.50p 125.00p 122.50p 122.50p 2383
10/12/2025 122.50p 125.00p 122.50p 122.50p 50909
09/12/2025 117.50p 125.00p 117.50p 122.50p 28293
08/12/2025 117.50p 118.00p 115.50p 117.50p 2250
05/12/2025 117.50p 117.50p 115.75p 117.50p 4604
04/12/2025 117.50p 118.25p 115.00p 117.50p 24332
03/12/2025 117.50p 118.50p 116.13p 117.50p 14850
02/12/2025 117.50p 118.50p 115.50p 117.50p 3088
01/12/2025 117.50p 118.50p 116.00p 117.50p 6460
28/11/2025 117.50p 120.00p 115.75p 117.50p 13467
27/11/2025 117.50p 118.50p 115.50p 117.50p 3700
26/11/2025 117.50p 120.00p 117.50p 117.50p 6000
25/11/2025 122.50p 122.50p 115.00p 117.50p 21594
24/11/2025 120.00p 125.00p 120.00p 122.50p 8500
21/11/2025 120.00p 124.50p 120.00p 120.00p 749
20/11/2025 120.00p 125.00p 117.00p 120.00p 546
19/11/2025 117.50p 124.85p 115.10p 120.00p 827
18/11/2025 117.50p 124.85p 116.00p 117.50p 2004
17/11/2025 117.50p 124.00p 117.50p 117.50p 80
14/11/2025 117.50p 117.50p 116.00p 117.50p 66
13/11/2025 117.50p 122.00p 115.00p 117.50p 7399
12/11/2025 112.50p 117.50p 112.50p 117.50p 13241
11/11/2025 112.50p 114.95p 111.60p 112.50p 690
10/11/2025 112.50p 115.00p 112.50p 112.50p 402
07/11/2025 112.50p 114.95p 110.00p 112.50p 15388
06/11/2025 112.50p 115.00p 112.10p 112.50p 3908
05/11/2025 112.50p 114.95p 112.50p 112.50p 2071
04/11/2025 112.50p 114.95p 112.50p 112.50p 471
03/11/2025 112.50p 115.00p 112.10p 112.50p 10137
31/10/2025 112.50p 113.00p 112.25p 112.50p 13690
30/10/2025 112.50p 115.00p 112.50p 112.50p 11629
29/10/2025 112.50p 112.50p 112.10p 112.50p 1384
28/10/2025 112.50p 115.00p 110.00p 112.50p 11014
27/10/2025 112.50p 115.00p 112.50p 112.50p 6173
24/10/2025 112.50p 115.00p 112.50p 112.50p 566
23/10/2025 112.50p 114.93p 112.25p 112.50p 289
22/10/2025 112.50p 114.60p 112.25p 112.50p 579
21/10/2025 112.50p 114.93p 112.10p 112.50p 3121
20/10/2025 116.50p 116.50p 112.50p 112.50p 6084
17/10/2025 116.50p 117.10p 115.00p 116.50p 6149
16/10/2025 119.00p 119.00p 115.05p 116.50p 36811
15/10/2025 119.00p 119.00p 117.50p 119.00p 112
14/10/2025 119.00p 122.20p 117.25p 119.00p 6415
13/10/2025 120.00p 120.00p 117.25p 119.00p 6110
10/10/2025 120.00p 120.00p 120.00p 120.00p 9000
09/10/2025 120.00p 122.00p 120.00p 120.00p 46
08/10/2025 120.00p 124.00p 116.00p 120.00p 6081
07/10/2025 120.00p 124.00p 120.00p 120.00p 4
06/10/2025 117.50p 120.00p 115.25p 120.00p 35818
03/10/2025 117.50p 119.65p 115.25p 117.50p 2255
02/10/2025 125.00p 125.00p 116.80p 117.50p 22188
01/10/2025 125.00p 127.00p 120.00p 125.00p 4092
30/09/2025 125.00p 127.00p 121.00p 125.00p 8299
29/09/2025 126.50p 126.50p 121.00p 125.00p 34226
26/09/2025 121.00p 126.50p 120.00p 126.50p 112690

*Close Price adjusted for both dividends and splits