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	39.00p on 25-09-2026 at 18:35:12
Change	-0.50p -1.27%
Buy	40.00p
Sell	38.00p

Last Trade:	Sell 5,000.00 at 39.00p
Day's Volume:	5,499
Last Close:	39.00p
Open:	39.50p
ISIN:	GB00BDHDTH21

Day's Range	39.00p - 39.50p
52wk Range:	39.00p - 142.50p
Market Capitalisation:	£5.94m
VWAP:	39.02949p
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*	5,000	39.00p	Ordinary	15:23:27 - 25-Sep-26
Sell*	499	39.325p	Ordinary	13:23:04 - 25-Sep-26
Sell*	4,703	39.00p	Ordinary	16:22:31 - 24-Sep-26
Sell*	1,761	39.35p	Ordinary	16:11:47 - 24-Sep-26
Sell*	5,000	39.00p	Ordinary	16:10:41 - 24-Sep-26
Sell*	50	39.35p	Ordinary	16:03:53 - 24-Sep-26
Sell*	12,500	39.375p	Ordinary	14:15:16 - 24-Sep-26
Sell*	3,791	39.375p	Ordinary	12:52:25 - 24-Sep-26
Sell*	1,116	39.40p	Ordinary	11:48:56 - 24-Sep-26
Sell*	1,000	39.01p	Ordinary	10:23:10 - 24-Sep-26

See more Transense trades

Transense (TRT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
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

See more Transense price history

Date	Source	Headline
Transense (TRT) Regulatory News
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
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

See more Transense regulatory news

FTSE 100 Latest

Value10,695.25

Change15.26