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	42.50p on 23-10-2026 at 18:35:13
Change	0.00p 0%
Buy	43.00p
Sell	42.00p

Last Trade:	Sell 3,000.00 at 42.20p
Day's Volume:	13,000
Last Close:	42.50p
Open:	42.50p
ISIN:	GB00BDHDTH21

Day's Range	42.50p - 42.50p
52wk Range:	37.50p - 142.50p
Market Capitalisation:	£6.47m
VWAP:	42.16154p
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
Sell*	3,000	42.20p	Ordinary	08:50:27 - 23-Oct-26
Sell*	10,000	42.15p	Ordinary	08:11:03 - 23-Oct-26
Sell*	195	42.30p	Ordinary	09:53:39 - 22-Oct-26
Sell*	50	42.30p	Ordinary	09:12:17 - 22-Oct-26
Unknown*	25,000	43.00p	Ordinary	16:37:04 - 21-Oct-26
Sell*	2,000	43.00p	Ordinary	15:02:23 - 21-Oct-26
Sell*	290	43.00p	Ordinary	15:02:21 - 21-Oct-26
Sell*	383	43.00p	SI Trade	15:02:20 - 21-Oct-26
Sell*	2,000	43.00p	Ordinary	15:02:16 - 21-Oct-26
Sell*	177	43.00p	Ordinary	15:02:12 - 21-Oct-26

See more Transense trades

Transense (TRT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
23rd Oct 2026 (Fri)	42.50	42.50	42.50	42.50	13,000
22nd Oct 2026 (Thu)	43.00	43.00	42.50	42.50	245
21st Oct 2026 (Wed)	44.50	44.50	43.00	43.00	43,056
20th Oct 2026 (Tue)	44.50	44.50	44.50	44.50	27,328
19th Oct 2026 (Mon)	44.50	44.50	44.50	44.50	17,973
16th Oct 2026 (Fri)	46.00	46.00	44.50	44.50	29,645
15th Oct 2026 (Thu)	46.00	46.00	46.00	46.00	3,165
14th Oct 2026 (Wed)	46.00	46.00	46.00	46.00	12,613
13th Oct 2026 (Tue)	46.00	46.00	46.00	46.00	10,020
12th Oct 2026 (Mon)	46.00	46.00	46.00	46.00	869
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

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

Value10,690.36

Change-34.67