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 28-08-2026 at 18:35:13
Change	-1.00p -2.15%
Buy	46.00p
Sell	45.00p

Last Trade:	Buy 3.00 at 46.00p
Day's Volume:	77,409
Last Close:	45.50p
Open:	46.50p
ISIN:	GB00BDHDTH21

Day's Range	45.50p - 46.50p
52wk Range:	45.50p - 142.50p
Market Capitalisation:	£6.93m
VWAP:	45.60212p
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
Buy*	3	46.00p	SI Trade	15:53:40 - 28-Aug-26
Unknown*	15,000	45.618p	Ordinary	15:52:26 - 28-Aug-26
Buy*	3,819	45.64p	Ordinary	15:15:28 - 28-Aug-26
Buy*	827	45.64p	Ordinary	12:45:15 - 28-Aug-26
Unknown*	16,000	45.675p	Ordinary	12:21:32 - 28-Aug-26
Buy*	10,754	45.675p	Ordinary	11:50:49 - 28-Aug-26
Buy*	53	46.00p	SI Trade	11:50:49 - 28-Aug-26
Sell*	5,000	45.00p	Ordinary	11:46:34 - 28-Aug-26
Buy*	1,000	45.70p	Ordinary	09:37:14 - 28-Aug-26
Sell*	8,879	45.25p	Ordinary	09:32:44 - 28-Aug-26

See more Transense trades

Transense (TRT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
11th Aug 2026 (Tue)	48.50	48.50	48.50	48.50	29,076
10th Aug 2026 (Mon)	48.50	48.50	48.50	48.50	9,948
7th Aug 2026 (Fri)	48.50	48.50	48.50	48.50	174
6th Aug 2026 (Thu)	48.50	48.50	48.50	48.50	44,440
5th Aug 2026 (Wed)	48.50	48.50	48.50	48.50	2,800
4th Aug 2026 (Tue)	48.50	48.50	48.50	48.50	2,130
3rd Aug 2026 (Mon)	48.50	48.50	48.50	48.50	14,822
31st Jul 2026 (Fri)	48.50	48.50	48.50	48.50	20,964
30th Jul 2026 (Thu)	48.50	48.50	48.50	48.50	14,933
29th Jul 2026 (Wed)	48.50	48.50	48.50	48.50	36,021

See more Transense price history

Date	Source	Headline
Transense (TRT) Regulatory News
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
22nd Apr 2026 7:00 am	RNS-R	SAWsense investment to accelerate scale-up

See more Transense regulatory news

FTSE 100 Latest

Value10,824.26

Change31.72