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	40.50p on 06-11-2026 at 19:05:13
Change	0.00p 0%
Buy	41.00p
Sell	40.00p

Last Trade:	Sell 5,000.00 at 40.00p
Day's Volume:	11,557
Last Close:	40.50p
Open:	40.50p
ISIN:	GB00BDHDTH21

Day's Range	40.50p - 40.50p
52wk Range:	37.50p - 142.50p
Market Capitalisation:	£6.16m
VWAP:	40.08333p
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	40.00p	Ordinary	15:56:35 - 06-Nov-26
Sell*	4,987	40.11p	Ordinary	15:40:08 - 06-Nov-26
Unknown*	500	40.50p	Ordinary	14:38:23 - 06-Nov-26
Sell*	1,000	40.11p	Ordinary	13:27:49 - 06-Nov-26
Buy*	50	40.69p	Ordinary	11:13:07 - 06-Nov-26
Buy*	20	41.00p	Ordinary	08:33:18 - 06-Nov-26
Buy*	10,000	40.70p	Ordinary	13:42:11 - 05-Nov-26
Sell*	5,000	40.00p	Ordinary	11:43:48 - 05-Nov-26
Buy*	548	41.00p	Ordinary	09:50:21 - 05-Nov-26
Buy*	10,000	41.00p	Ordinary	08:56:33 - 05-Nov-26

See more Transense trades

Transense (TRT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
6th Nov 2026 (Fri)	40.50	40.50	40.50	40.50	11,557
5th Nov 2026 (Thu)	40.50	40.50	40.50	40.50	36,282
4th Nov 2026 (Wed)	41.50	41.50	40.50	40.50	15,518
3rd Nov 2026 (Tue)	41.50	41.50	41.50	41.50	0
2nd Nov 2026 (Mon)	42.00	42.00	41.50	41.50	15,000
30th Oct 2026 (Fri)	42.50	42.50	41.50	41.50	8,175
29th Oct 2026 (Thu)	42.50	42.50	42.50	42.50	15,129
28th Oct 2026 (Wed)	42.50	42.50	42.50	42.50	370
27th Oct 2026 (Tue)	42.50	42.50	42.50	42.50	129
26th Oct 2026 (Mon)	42.50	42.50	42.50	42.50	8,513
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

See more Transense price history

Date	Source	Headline
Transense (TRT) Regulatory News
29th Oct 2026 7:00 am	RNS	Notice of AGM & Board Changes
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

See more Transense regulatory news

FTSE 100 Latest

Value10,673.94

Change-108.72