Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Transense (TRT) Share Price History

Time period:
to
Date Open High Low Close Volume
30th Oct 2025 (Thu) 112.50 112.50 112.50 112.50 11,629
29th Oct 2025 (Wed) 112.50 112.50 112.50 112.50 1,384
28th Oct 2025 (Tue) 112.50 110.00 110.00 112.50 11,014
27th Oct 2025 (Mon) 112.50 112.50 112.50 112.50 6,173
24th Oct 2025 (Fri) 112.50 112.50 112.50 112.50 566
23rd Oct 2025 (Thu) 112.50 112.50 112.50 112.50 289
22nd Oct 2025 (Wed) 112.50 112.50 112.50 112.50 579
21st Oct 2025 (Tue) 112.50 112.50 112.50 112.50 3,121
20th Oct 2025 (Mon) 116.50 116.50 112.50 112.50 6,084
17th Oct 2025 (Fri) 116.50 116.50 116.50 116.50 6,149
16th Oct 2025 (Thu) 119.00 119.00 116.50 116.50 36,811
15th Oct 2025 (Wed) 119.00 119.00 119.00 119.00 112
14th Oct 2025 (Tue) 119.00 119.00 119.00 119.00 6,415
13th Oct 2025 (Mon) 120.00 120.00 119.00 119.00 6,110
10th Oct 2025 (Fri) 120.00 120.00 120.00 120.00 9,000
9th Oct 2025 (Thu) 120.00 120.00 120.00 120.00 46
8th Oct 2025 (Wed) 120.00 120.00 120.00 120.00 6,081
7th Oct 2025 (Tue) 120.00 120.00 120.00 120.00 4
6th Oct 2025 (Mon) 117.50 120.00 120.00 120.00 35,818
3rd Oct 2025 (Fri) 117.50 117.50 117.50 117.50 2,255
2nd Oct 2025 (Thu) 125.00 125.00 117.50 117.50 22,188
1st Oct 2025 (Wed) 125.00 125.00 125.00 125.00 4,092
30th Sep 2025 (Tue) 125.00 125.00 125.00 125.00 8,299
29th Sep 2025 (Mon) 126.50 125.00 125.00 125.00 34,226
26th Sep 2025 (Fri) 121.00 126.50 121.00 126.50 112,690
25th Sep 2025 (Thu) 121.00 121.00 121.00 121.00 112,160
24th Sep 2025 (Wed) 110.00 121.00 110.00 121.00 88,856
23rd Sep 2025 (Tue) 121.50 121.50 107.50 110.00 432,696
22nd Sep 2025 (Mon) 118.00 121.50 117.00 121.50 72,830
19th Sep 2025 (Fri) 118.00 118.00 118.00 118.00 111,646
18th Sep 2025 (Thu) 118.00 118.00 118.00 118.00 29,175
17th Sep 2025 (Wed) 118.00 118.00 118.00 118.00 2
16th Sep 2025 (Tue) 118.00 118.00 118.00 118.00 13,739
15th Sep 2025 (Mon) 115.00 118.00 115.00 118.00 25,415
12th Sep 2025 (Fri) 112.50 115.00 112.50 115.00 31,378
11th Sep 2025 (Thu) 112.50 112.50 112.50 112.50 9,163
10th Sep 2025 (Wed) 121.00 121.00 112.50 112.50 46,620
9th Sep 2025 (Tue) 121.00 121.00 121.00 121.00 6,176
8th Sep 2025 (Mon) 121.50 121.50 121.00 121.00 16,145
5th Sep 2025 (Fri) 122.50 122.50 121.50 121.50 11,100
4th Sep 2025 (Thu) 122.50 122.50 122.50 122.50 28,851
3rd Sep 2025 (Wed) 132.50 132.50 122.50 122.50 19,620
2nd Sep 2025 (Tue) 132.50 132.50 132.50 132.50 2,004
1st Sep 2025 (Mon) 135.00 135.00 132.50 132.50 26,232
FTSE 100 Latest
Value9,760.06
Change3.92