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	45.50p on 11-09-2026 at 18:35:13
Change	0.10p 0.22%
Buy	46.00p
Sell	45.00p

Last Trade:	Sell 21.00 at 45.48p
Day's Volume:	31,662
Last Close:	45.50p
Open:	45.50p
ISIN:	GB00BDHDTH21

Day's Range	45.50p - 45.50p
52wk Range:	45.40p - 142.50p
Market Capitalisation:	£6.93m
VWAP:	45.01242p
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*	21	45.48p	Ordinary	16:10:12 - 11-Sep-26
Sell*	23	45.14p	Ordinary	14:34:07 - 11-Sep-26
Unknown*	22,222	45.00p	Ordinary	14:26:59 - 11-Sep-26
Unknown*	0	46.00p	SI Trade	09:15:05 - 11-Sep-26
Buy*	18	46.00p	SI Trade	09:15:05 - 11-Sep-26
Buy*	5	46.00p	SI Trade	09:15:05 - 11-Sep-26
Buy*	22	46.00p	SI Trade	09:15:05 - 11-Sep-26
Buy*	6	46.00p	SI Trade	09:15:05 - 11-Sep-26
Sell*	2,000	45.00p	Ordinary	09:08:44 - 11-Sep-26
Buy*	62	46.00p	SI Trade	09:08:44 - 11-Sep-26

See more Transense trades

Transense (TRT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
9th Sep 2026 (Wed)	45.50	45.50	45.50	45.50	0
8th Sep 2026 (Tue)	45.50	45.50	45.50	45.50	20,010
7th Sep 2026 (Mon)	45.50	45.50	45.50	45.50	1,594
4th Sep 2026 (Fri)	45.50	45.50	45.50	45.50	7,565
3rd Sep 2026 (Thu)	45.50	45.50	45.50	45.50	2,530
2nd Sep 2026 (Wed)	45.50	45.50	45.50	45.50	7,772
1st Sep 2026 (Tue)	45.50	45.50	45.50	45.50	29,157
31st Aug 2026 (Mon)	45.50	45.50	45.50	45.50	0
28th Aug 2026 (Fri)	46.50	46.50	45.50	45.50	77,409
27th Aug 2026 (Thu)	46.50	46.50	46.50	46.50	21,497
26th Aug 2026 (Wed)	46.50	46.50	46.50	46.50	29,932
25th Aug 2026 (Tue)	47.50	47.50	46.50	46.50	25,955
24th Aug 2026 (Mon)	47.50	47.50	47.50	47.50	2,357
21st Aug 2026 (Fri)	47.50	47.50	47.50	47.50	25,178
20th Aug 2026 (Thu)	47.50	47.50	47.50	47.50	12,946
19th Aug 2026 (Wed)	47.50	47.50	47.50	47.50	18,992
18th Aug 2026 (Tue)	47.50	47.50	47.50	47.50	6,790
17th Aug 2026 (Mon)	47.50	47.50	47.50	47.50	4,232
14th Aug 2026 (Fri)	47.50	47.50	47.50	47.50	8,469
13th Aug 2026 (Thu)	47.50	47.50	47.50	47.50	9,010
12th Aug 2026 (Wed)	48.50	48.50	47.50	47.50	10,487

See more Transense price history

Date	Source	Headline
Transense (TRT) Regulatory News
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
1st Jul 2026 7:00 am	RNS-R	North American Distribution Partner for Translogik
22nd Jun 2026 4:11 pm	RNS	Director/PDMR Shareholding - acquisition of shares
22nd Jun 2026 7:00 am	RNS	Trading update and Investor Meet Company seminar
13th May 2026 7:00 am	RNS	Grant of Options
6th May 2026 7:00 am	RNS-R	Launch of high-pressure tyre inspection tool
27th Apr 2026 3:00 pm	RNS	Director/PDMR Shareholding - acquisition of shares
24th Apr 2026 1:25 pm	RNS	Director/PDMR Shareholding - acquisition of shares

See more Transense regulatory news

FTSE 100 Latest

Value10,650.44

Change41.52