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	57.50p on 05-06-2026 at 17:45:14
Change	-2.00p -3.36%
Buy	58.00p
Sell	57.00p

Last Trade:	Unknown 20,000.00 at 57.625p
Day's Volume:	69,140
Last Close:	57.50p
Open:	59.50p
ISIN:	GB00BDHDTH21

Day's Range	57.50p - 59.50p
52wk Range:	56.00p - 168.50p
Market Capitalisation:	£8.75m
VWAP:	57.85464p
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*	20,000	57.625p	Ordinary	16:30:52 - 05-Jun-26
Unknown*	10,000	57.00p	OTC Trade	16:26:25 - 05-Jun-26
Sell*	2,000	58.00p	Ordinary	16:11:08 - 05-Jun-26
Buy*	6,000	58.75p	Ordinary	14:23:19 - 05-Jun-26
Unknown*	10,000	58.00p	OTC Trade	13:17:38 - 05-Jun-26
Sell*	2,500	58.00p	Ordinary	12:10:55 - 05-Jun-26
Sell*	10,000	58.00p	Ordinary	10:07:45 - 05-Jun-26
Buy*	20	60.00p	SI Trade	09:21:23 - 05-Jun-26
Sell*	8,500	58.30p	Ordinary	09:20:50 - 05-Jun-26
Buy*	120	61.00p	Ordinary	08:02:38 - 05-Jun-26

See more Transense trades

Transense (TRT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
4th Jun 2026 (Thu)	61.00	61.00	59.00	59.50	53,640
3rd Jun 2026 (Wed)	61.00	61.00	61.00	61.00	16,555
2nd Jun 2026 (Tue)	61.00	61.00	61.00	61.00	20,583
1st Jun 2026 (Mon)	60.50	61.00	60.00	61.00	33,173
29th May 2026 (Fri)	60.50	60.50	60.50	60.50	4,730
28th May 2026 (Thu)	60.50	60.50	60.50	60.50	8,704
27th May 2026 (Wed)	61.00	61.00	60.50	60.50	2,078
26th May 2026 (Tue)	61.00	61.00	61.00	61.00	11,449
25th May 2026 (Mon)	61.00	61.00	61.00	61.00	0
22nd May 2026 (Fri)	61.00	61.00	61.00	61.00	14,083
21st May 2026 (Thu)	61.00	61.00	61.00	61.00	6,817
20th May 2026 (Wed)	61.00	61.00	61.00	61.00	8,131
19th May 2026 (Tue)	62.00	62.00	60.50	62.00	29,741
18th May 2026 (Mon)	62.50	62.50	61.00	62.00	29,241
15th May 2026 (Fri)	62.50	62.50	62.50	62.50	1,142
14th May 2026 (Thu)	62.50	62.50	62.50	62.50	54,213
13th May 2026 (Wed)	62.50	62.50	62.50	62.50	2,796
12th May 2026 (Tue)	62.00	62.50	62.00	62.50	22,250
11th May 2026 (Mon)	62.00	62.00	62.00	62.00	11,657
8th May 2026 (Fri)	62.00	62.00	62.00	62.00	7,586
7th May 2026 (Thu)	62.00	62.00	62.00	62.00	10,487
6th May 2026 (Wed)	59.50	62.00	59.50	62.00	11,893
5th May 2026 (Tue)	58.50	59.00	58.50	59.00	25,867

See more Transense price history

Date	Source	Headline
Transense (TRT) Regulatory News
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
22nd Apr 2026 7:00 am	RNS-R	SAWsense investment to accelerate scale-up
8th Apr 2026 12:06 pm	RNS	Holding(s) in Company
13th Mar 2026 11:12 am	RNS	Director/PDMR Shareholding - acquisition of shares
13th Mar 2026 11:12 am	RNS	Director/PDMR Shareholding - acquisition of shares
13th Mar 2026 7:00 am	RNS	Award of major APC-backed project with Cummins
13th Mar 2026 7:00 am	RNS	Award of major APC-backed project with Cummins

See more Transense regulatory news

FTSE 100 Latest

Value10,368.05

Change7.73