1. Share Prices

  2. Transense Technologies PLC (TRT)

139.20p+1.20 (+0.87%)05 Aug 2025, 09:31
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
Aug 4, 2025136.50p139.50p137.50p138.00p9,860
Aug 1, 2025138.50p139.75p136.05p136.50p15,340
Jul 31, 2025138.50p140.00p136.50p138.50p286
Jul 30, 2025141.00p141.50p139.00p138.50p12,489
Jul 29, 2025141.00p141.90p141.90p141.00p3
Jul 28, 2025145.50p145.00p140.60p141.00p19,773
Jul 25, 2025145.50p145.25p145.20p145.50p3,000
Jul 24, 2025144.50p146.90p145.00p145.50p21,696
Jul 23, 2025146.00p146.00p145.90p144.50p2,114
Jul 22, 2025145.00p149.60p144.80p146.00p881
Jul 21, 2025142.50p145.00p142.80p145.00p40,208
Jul 18, 2025142.50p142.89p141.95p142.50p10,924
Jul 17, 2025157.50p159.95p140.00p142.50p101,872
Jul 15, 2025157.50p159.95p152.75p156.50p7,271
Jul 14, 2025157.50p162.50p152.00p157.50p32,559
Jul 11, 2025157.50p156.00p156.00p157.50p1,813
Jul 10, 2025157.50p160.00p156.00p160.00p4,061
Jul 9, 2025157.50p160.00p160.00p157.50p2,230
Jul 8, 2025157.50p157.50p157.50p157.50p3
Jul 3, 2025157.50p158.25p158.00p157.50p2,442
Jul 1, 2025157.50p159.00p155.00p157.50p6,559
Jun 30, 2025160.00p163.00p156.20p157.50p10,423
Jun 27, 2025160.00p160.00p156.00p160.00p1,860
Jun 26, 2025157.50p159.90p155.60p157.50p3,343
Jun 25, 2025160.00p159.25p155.00p157.50p1,520
Jun 24, 2025160.00p163.00p155.00p160.00p3,725
Jun 23, 2025160.00p156.60p156.46p160.00p6,273
Jun 20, 2025160.00p163.50p156.60p160.00p7,784
Jun 19, 2025165.00p166.80p156.00p160.00p15,052
Jun 18, 2025167.50p168.85p165.75p165.00p3,677
Jun 17, 2025167.50p170.00p165.55p167.50p10,233
Jun 16, 2025165.00p166.00p161.50p167.50p4,809
Jun 13, 2025165.00p161.00p161.00p165.00p1,058
Jun 12, 2025165.00p165.00p160.00p165.00p14,915
Jun 11, 2025167.50p165.00p165.00p165.00p6,066
Jun 10, 2025167.50p169.00p165.00p167.50p12,798
Jun 9, 2025167.50p170.12p165.00p167.50p18,978
Jun 6, 2025170.00p173.00p166.50p167.50p9,874
Jun 5, 2025167.50p178.90p169.90p170.00p37,281
Jun 4, 2025162.50p175.00p164.90p167.50p40,891
Jun 3, 2025161.00p165.97p160.90p162.50p65,218
Jun 2, 2025145.00p165.00p142.60p165.00p110,174
May 30, 2025142.50p150.00p137.00p145.00p11,394
May 29, 2025140.00p149.70p136.50p142.50p10,787
May 28, 2025142.50p144.75p140.10p140.00p5,651
May 27, 2025142.50p147.75p142.50p142.50p2,955
May 23, 2025142.50p150.00p136.00p142.50p32,387
May 22, 2025142.50p145.00p141.00p142.50p13,652
May 21, 2025137.50p145.00p135.75p142.50p24,355
May 20, 2025130.00p137.50p126.50p137.50p75,983
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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,333.0015.51
Fresnillo PLC1,566.009.21
Oxford Nanopore Technologies PLC212.206.96
Diageo PLC1,937.066.72
Travis Perkins PLC568.756.31
Keller Group PLC1,386.005.16

Fallers

CompanyPrice% Chg
Domino's Pizza Group PLC211.75-13.92
Harworth Group PLC182.81-2.24
Ocado Group PLC343.00-1.75
Aston Martin Lagonda Global Holdings PLC70.50-1.54
Centrica PLC163.60-1.45
Tesco PLC419.69-1.32