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	61.00p on 22-05-2026 at 16:55:13
Change	0.00p 0%
Buy	62.00p
Sell	60.00p

Last Trade:	Buy 2,000.00 at 61.50p
Day's Volume:	14,083
Last Close:	61.00p
Open:	61.00p
ISIN:	GB00BDHDTH21

Day's Range	61.00p - 61.00p
52wk Range:	56.00p - 175.00p
Market Capitalisation:	£9.28m
VWAP:	60.21405p
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*	2,000	61.50p	Ordinary	16:10:30 - 22-May-26
Sell*	83	60.175p	Ordinary	14:55:50 - 22-May-26
Unknown*	12,000	60.00p	Ordinary	11:00:50 - 22-May-26
Sell*	6,817	60.175p	Ordinary	14:43:43 - 21-May-26
Sell*	1,662	60.175p	Ordinary	11:54:10 - 20-May-26
Buy*	6,469	61.60p	Ordinary	10:15:54 - 20-May-26
Unknown*	10,000	62.00p	Ordinary	12:13:05 - 19-May-26
Unknown*	12,295	61.00p	Ordinary	11:51:50 - 19-May-26
Sell*	4,041	60.04p	Ordinary	11:42:55 - 19-May-26
Unknown*	8	62.00p	Ordinary	09:30:10 - 19-May-26

See more Transense trades

Transense (TRT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
4th May 2026 (Mon)	58.50	58.50	58.50	58.50	0
1st May 2026 (Fri)	58.50	58.50	58.50	58.50	50,042
30th Apr 2026 (Thu)	59.00	59.00	58.50	58.50	15,184
29th Apr 2026 (Wed)	59.00	59.00	59.00	59.00	16,710
28th Apr 2026 (Tue)	58.50	59.00	58.50	59.00	72,229
27th Apr 2026 (Mon)	57.50	56.00	56.00	56.00	169,160
24th Apr 2026 (Fri)	58.50	56.00	56.00	56.00	64,317
23rd Apr 2026 (Thu)	60.25	59.50	56.00	58.50	152,876

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

Value10,466.26

Change22.79