Transense Technologies (TRT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
13/11/2026 39.50p 40.00p 39.50p 39.50p 28500
12/11/2026 39.00p 40.00p 38.00p 39.50p 51646
11/11/2026 40.00p 40.00p 38.10p 39.00p 61143
10/11/2026 40.00p 41.00p 39.10p 40.00p 19500
09/11/2026 40.50p 41.00p 40.00p 40.00p 21861
06/11/2026 40.50p 41.00p 40.00p 40.50p 11557
05/11/2026 40.50p 41.00p 40.00p 40.50p 36282
04/11/2026 41.50p 42.00p 40.20p 40.50p 15519
03/11/2026 41.50p 41.50p 41.25p 41.50p 0
02/11/2026 41.50p 42.00p 41.11p 41.50p 15000
30/10/2026 42.50p 43.00p 41.00p 41.50p 8175
29/10/2026 42.50p 43.00p 42.00p 42.50p 15129
28/10/2026 42.50p 42.67p 42.00p 42.50p 370
27/10/2026 42.50p 43.00p 42.00p 42.50p 129
26/10/2026 42.50p 43.00p 42.00p 42.50p 4513
23/10/2026 42.50p 42.50p 42.15p 42.50p 13000
22/10/2026 43.00p 43.00p 42.30p 42.50p 245
21/10/2026 44.50p 45.00p 42.40p 43.00p 18057
20/10/2026 44.50p 44.75p 44.00p 44.50p 27329
19/10/2026 44.50p 45.00p 43.25p 44.50p 17976
16/10/2026 46.00p 46.00p 44.00p 44.50p 29645
15/10/2026 46.00p 46.33p 45.00p 46.00p 3165
14/10/2026 46.00p 47.00p 45.00p 46.00p 12615
13/10/2026 46.00p 46.00p 45.50p 46.00p 10020
12/10/2026 46.00p 47.00p 45.67p 46.00p 869
09/10/2026 46.50p 46.50p 45.00p 46.00p 25904
08/10/2026 48.00p 48.00p 45.15p 46.50p 105431
07/10/2026 46.00p 49.00p 46.00p 48.00p 76567
06/10/2026 44.00p 47.00p 43.60p 46.00p 74033
05/10/2026 40.50p 45.00p 40.39p 44.00p 229010
02/10/2026 37.70p 41.00p 37.70p 40.50p 235454
01/10/2026 37.50p 38.00p 37.00p 37.70p 90957
30/09/2026 37.50p 38.00p 37.00p 37.50p 122184
29/09/2026 39.00p 40.00p 36.00p 37.50p 242520
28/09/2026 39.00p 40.00p 38.00p 39.00p 10500
25/09/2026 39.50p 39.50p 38.80p 39.00p 5499
24/09/2026 39.50p 39.67p 39.00p 39.50p 34021
23/09/2026 40.50p 41.00p 39.05p 39.50p 36536
22/09/2026 43.00p 44.00p 40.67p 40.50p 61623
21/09/2026 43.50p 43.75p 43.27p 43.50p 4849
18/09/2026 44.50p 45.00p 43.50p 43.50p 16016
17/09/2026 44.50p 45.00p 44.00p 44.50p 31854
16/09/2026 44.50p 45.00p 44.00p 44.50p 45179
15/09/2026 45.00p 46.00p 44.00p 44.50p 121372
14/09/2026 45.50p 46.00p 44.33p 44.50p 9371
11/09/2026 45.50p 46.00p 45.00p 45.50p 31665
10/09/2026 45.50p 46.00p 44.25p 45.40p 34909
09/09/2026 45.50p 45.50p 45.20p 45.50p 0
08/09/2026 45.50p 45.50p 45.20p 45.50p 20010
07/09/2026 45.50p 45.82p 45.02p 45.50p 1594
04/09/2026 45.50p 46.00p 45.20p 45.50p 7565
03/09/2026 45.50p 46.00p 45.00p 45.50p 2531
02/09/2026 45.50p 45.50p 45.20p 45.50p 7772
01/09/2026 45.50p 46.00p 45.10p 45.50p 29157
28/08/2026 46.50p 46.50p 45.00p 45.50p 77410
27/08/2026 46.50p 47.00p 46.00p 46.50p 21498
26/08/2026 46.50p 47.00p 46.00p 46.50p 29933
25/08/2026 47.50p 48.00p 46.15p 46.50p 25957
24/08/2026 47.50p 48.00p 47.00p 47.50p 2360
21/08/2026 47.50p 48.00p 47.01p 47.50p 25178
20/08/2026 47.50p 48.00p 47.00p 47.50p 12948
19/08/2026 47.50p 48.00p 47.00p 47.50p 18992
18/08/2026 47.50p 47.94p 47.12p 47.50p 6790
14/08/2026 47.50p 47.75p 47.12p 47.50p 8469
13/08/2026 47.50p 48.00p 47.00p 47.50p 9010
12/08/2026 48.50p 49.00p 47.25p 47.50p 10488
11/08/2026 48.50p 49.00p 48.30p 48.50p 29076
10/08/2026 48.50p 48.60p 48.00p 48.50p 9948
07/08/2026 48.50p 49.00p 48.21p 48.50p 174
06/08/2026 48.50p 49.00p 48.00p 48.50p 44440
05/08/2026 48.50p 49.00p 48.00p 48.50p 2801
04/08/2026 48.50p 49.00p 48.21p 48.50p 2132
03/08/2026 48.50p 49.00p 48.00p 48.50p 14822
31/07/2026 48.50p 49.00p 47.25p 48.50p 20964
30/07/2026 48.50p 48.85p 48.28p 48.50p 14933
29/07/2026 48.50p 48.94p 48.28p 48.50p 6021
28/07/2026 48.50p 50.00p 48.50p 48.50p 159810
27/07/2026 50.50p 50.50p 47.67p 48.00p 77126
24/07/2026 50.00p 51.00p 50.00p 50.50p 9001
23/07/2026 50.00p 50.40p 49.38p 50.00p 18974
22/07/2026 48.50p 50.50p 48.50p 50.00p 78168
21/07/2026 48.50p 48.94p 48.00p 48.50p 5038
20/07/2026 48.50p 49.00p 48.28p 48.50p 4720
17/07/2026 48.50p 49.00p 48.28p 48.50p 88
16/07/2026 48.50p 49.00p 48.00p 48.50p 58
15/07/2026 48.50p 49.00p 48.00p 48.50p 7783
14/07/2026 48.50p 48.96p 48.33p 48.50p 10
13/07/2026 48.50p 48.63p 48.33p 48.50p 13562
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

*Close Price adjusted for both dividends and splits