Transense Technologies PLC (GB:TRT)
LSE:TRT
Time Period
1Y
Events
Historical Prices
Rows:
Apr 10, 2026
63.50
64.00
62.55
63.50
63.50
0.00%
27,364
0.39
Apr 09, 2026
66.00
68.00
64.00
63.50
63.50
-3.79%
20,288
0.29
Apr 08, 2026
66.00
66.50
65.50
66.00
66.00
+2.33%
0
0.00
Apr 07, 2026
64.50
65.00
64.50
64.50
64.50
0.00%
31,626
0.46
Apr 06, 2026
64.50
65.00
64.01
64.50
64.50
0.00%
0
0.00
Apr 03, 2026
64.50
65.00
64.01
64.50
64.50
0.00%
0
0.00
Apr 02, 2026
64.50
65.00
64.01
64.50
64.50
0.00%
14,507
0.21
Apr 01, 2026
66.00
66.00
65.00
64.50
64.50
-2.27%
5,800
0.08
Mar 31, 2026
67.50
67.50
65.00
66.00
66.00
-2.22%
21,642
0.31
Mar 30, 2026
68.00
69.00
66.00
67.50
67.50
-0.74%
10,805
0.16
Mar 27, 2026
68.00
69.00
67.00
68.00
68.00
0.00%
13,352
0.19
Mar 26, 2026
68.00
68.50
67.00
68.00
68.00
0.00%
11,738
0.17
Mar 25, 2026
68.00
68.80
67.00
68.00
68.00
0.00%
5,783
0.08
Mar 24, 2026
68.00
69.00
67.00
68.00
68.00
0.00%
5,237
0.08
Mar 23, 2026
69.00
70.00
67.00
68.00
68.00
-0.73%
62,582
0.92
Mar 20, 2026
68.50
67.20
67.20
68.50
68.50
0.00%
1,000
0.01
Mar 19, 2026
69.00
71.00
67.00
68.50
68.50
-0.72%
32,896
0.48
Mar 18, 2026
71.50
71.23
69.30
69.00
69.00
-3.50%
50,951
0.75
Mar 17, 2026
71.00
72.00
70.60
71.50
71.50
+0.70%
73,913
1.10
Mar 16, 2026
70.00
71.00
70.00
71.00
71.00
+1.43%
51,221
0.76
Mar 13, 2026
68.00
70.90
68.55
70.00
70.00
+6.06%
146,748
2.27
Mar 12, 2026
66.50
67.00
65.00
66.00
66.00
-0.75%
98,028
1.53
Mar 11, 2026
68.00
67.00
65.75
66.50
66.50
-2.21%
30,187
0.47
Mar 10, 2026
68.00
69.60
66.00
68.00
68.00
0.00%
27,704
0.44
Mar 09, 2026
69.50
70.00
67.55
68.00
68.00
-2.16%
26,266
0.42
Mar 06, 2026
69.50
69.60
69.01
69.50
69.50
0.00%
10,941
0.17
Mar 05, 2026
69.50
69.99
69.00
69.50
69.50
0.00%
31,262
0.49
Mar 04, 2026
68.00
70.00
66.50
69.50
69.50
+2.21%
64,877
1.04
Mar 03, 2026
71.00
72.00
66.12
68.00
68.00
-4.23%
76,189
1.25
Mar 02, 2026
69.25
72.00
68.50
71.00
71.00
+2.53%
93,878
1.57
Feb 27, 2026
65.50
69.50
65.79
69.25
69.25
+5.73%
185,754
3.26
Feb 26, 2026
65.00
65.70
64.70
65.50
65.50
+0.77%
46,557
0.83
Feb 25, 2026
65.00
66.00
64.00
65.00
65.00
0.00%
5,962
0.11
Feb 24, 2026
65.50
66.00
64.00
65.00
65.00
-0.76%
76,959
1.39
Feb 23, 2026
65.50
67.00
64.50
65.50
65.50
0.00%
16,786
0.30
Feb 20, 2026
65.50
66.00
64.00
65.50
65.50
0.00%
15,007
0.27
Feb 19, 2026
64.50
66.20
64.00
65.50
65.50
+1.55%
68,417
1.27
Feb 18, 2026
63.50
65.00
63.50
64.50
64.50
+1.98%
102,158
1.95
Feb 17, 2026
64.50
67.00
62.00
63.25
63.25
+1.20%
163,541
3.29
Feb 16, 2026
62.50
63.00
62.00
62.50
62.50
0.00%
76,476
1.58
Feb 13, 2026
62.50
63.00
62.00
62.50
62.50
0.00%
23,920
0.50
Feb 12, 2026
62.50
62.40
62.00
62.50
62.50
0.00%
38,808
0.81
Feb 11, 2026
65.50
66.00
62.00
62.50
62.50
-4.58%
66,058
1.41
Feb 10, 2026
67.00
66.98
65.13
65.50
65.50
-2.24%
31,003
0.67
Feb 09, 2026
66.00
71.00
66.00
67.00
67.00
+1.52%
304,166
7.29
Feb 06, 2026
65.25
67.00
65.00
66.00
66.00
+1.15%
185,332
4.77
Feb 05, 2026
66.50
67.00
65.00
65.25
65.25
-1.88%
58,075
1.53
Feb 04, 2026
67.50
72.00
66.00
66.50
66.50
-1.48%
13,914
0.37
Feb 03, 2026
69.50
70.00
66.00
67.50
67.50
-4.26%
45,762
1.23
Feb 02, 2026
72.50
73.00
69.00
70.50
70.50
-2.76%
187,847
5.46
Rows: