Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Transense (TRT) Share Price

Intraday
Historical

Price	46.00p on 09-10-2026 at 18:35:13
Change	-0.50p -1.08%
Buy	47.00p
Sell	45.00p

Last Trade:	Unknown 10,000.00 at 46.00p
Day's Volume:	25,904
Last Close:	46.00p
Open:	46.50p
ISIN:	GB00BDHDTH21

Day's Range	46.00p - 46.50p
52wk Range:	37.50p - 142.50p
Market Capitalisation:	£7.00m
VWAP:	45.52714p
Shares in Issue:	15.22m

Sector: Electronic and Electrical Equipment

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Transense (TRT) Latest Trades
Unknown*	10,000	46.00p	Ordinary	14:40:48 - 09-Oct-26
Sell*	4,900	45.00p	Ordinary	10:30:07 - 09-Oct-26
Buy*	4	46.25p	Ordinary	09:56:23 - 09-Oct-26
Sell*	8,000	45.40p	Ordinary	09:50:04 - 09-Oct-26
Sell*	3,000	45.15p	Ordinary	09:48:21 - 09-Oct-26
Unknown*	40,000	44.25p	Negotiated Trade	16:33:20 - 08-Oct-26
Sell*	52	45.15p	Ordinary	14:40:55 - 08-Oct-26
Buy*	421	47.50p	Ordinary	12:14:15 - 08-Oct-26
Buy*	21	47.50p	Ordinary	12:02:01 - 08-Oct-26
Sell*	4,828	45.51p	Ordinary	11:07:55 - 08-Oct-26

See more Transense trades

Transense (TRT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
9th Oct 2026 (Fri)	46.50	46.50	46.00	46.00	25,904
8th Oct 2026 (Thu)	48.00	48.00	46.50	46.50	145,431
7th Oct 2026 (Wed)	46.00	48.00	46.00	48.00	76,565
6th Oct 2026 (Tue)	44.00	46.00	45.00	46.00	74,033
5th Oct 2026 (Mon)	40.50	44.50	40.50	44.00	245,008
2nd Oct 2026 (Fri)	37.70	40.50	37.70	40.50	235,452
1st Oct 2026 (Thu)	37.50	37.70	37.50	37.70	315,957
30th Sep 2026 (Wed)	37.50	37.50	37.50	37.50	122,184
29th Sep 2026 (Tue)	39.00	39.00	37.50	37.50	367,518
28th Sep 2026 (Mon)	39.00	39.00	39.00	39.00	10,498
25th Sep 2026 (Fri)	39.50	39.50	39.00	39.00	5,499
24th Sep 2026 (Thu)	39.50	39.50	39.50	39.50	34,021
23rd Sep 2026 (Wed)	40.00	40.50	39.50	39.50	36,535
22nd Sep 2026 (Tue)	43.00	43.00	40.50	40.50	234,299
21st Sep 2026 (Mon)	43.50	43.50	43.50	43.50	50,300
18th Sep 2026 (Fri)	44.50	44.50	43.50	43.50	16,012
17th Sep 2026 (Thu)	44.50	44.50	44.50	44.50	31,852
16th Sep 2026 (Wed)	44.50	44.50	44.50	44.50	60,178
15th Sep 2026 (Tue)	45.00	45.50	44.50	44.50	168,753
14th Sep 2026 (Mon)	45.50	46.00	44.50	44.50	9,370
11th Sep 2026 (Fri)	45.50	45.50	45.50	45.50	31,662
10th Sep 2026 (Thu)	45.50	45.40	45.40	45.40	34,904

See more Transense price history

Date	Source	Headline
Transense (TRT) Regulatory News
6th Oct 2026 3:53 pm	RNS	Holding(s) in Company
6th Oct 2026 7:00 am	RNS	Director/PDMR Shareholding -acquisition of shares
5th Oct 2026 7:00 am	RNS	Holding(s) in Company
22nd Sep 2026 7:00 am	RNS	Final Results
16th Sep 2026 1:25 pm	RNS	Holding(s) in Company
16th Sep 2026 7:00 am	RNS	Notice of Results
15th Sep 2026 7:00 am	RNS	Contract Award
1st Sep 2026 7:00 am	RNS-R	Transense and Unison Collaboration
22nd Jul 2026 7:00 am	RNS-R	Transense appoints distributors for Translogik
7th Jul 2026 7:00 am	RNS	Board Changes

See more Transense regulatory news

FTSE 100 Latest

Value10,552.05

Change110.45