Transense Technologies PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 148.90 | 159.75 | 148.90 | 152.50 | 152.50 | 102,473 |
| 2024-08-22 | 142.50 | 150.00 | 142.13 | 145.00 | 145.00 | 9,258 |
| 2024-08-21 | 137.50 | 145.00 | 137.20 | 142.50 | 142.50 | 13,723 |
| 2024-08-20 | 137.50 | 140.00 | 136.25 | 137.50 | 137.50 | 18,709 |
| 2024-08-16 | 137.50 | 137.50 | 136.25 | 137.50 | 137.50 | 232 |
| 2024-08-15 | 137.50 | 138.35 | 135.50 | 137.50 | 137.50 | 12,219 |
| 2024-08-14 | 137.50 | 138.40 | 136.25 | 137.50 | 137.50 | 6,380 |
| 2024-08-12 | 137.50 | 138.90 | 136.25 | 137.50 | 137.50 | 3,807 |
| 2024-08-09 | 140.00 | 140.00 | 135.50 | 137.50 | 137.50 | 28,538 |
| 2024-08-08 | 140.00 | 141.50 | 136.00 | 140.00 | 140.00 | 7,749 |
| 2024-08-07 | 137.50 | 143.24 | 135.50 | 140.00 | 140.00 | 20,548 |
| 2024-08-06 | 140.00 | 141.75 | 135.00 | 137.50 | 137.50 | 16,511 |
| 2024-08-05 | 147.50 | 149.50 | 136.50 | 140.00 | 140.00 | 58,519 |
| 2024-08-02 | 152.50 | 154.75 | 145.50 | 147.50 | 147.50 | 37,945 |
| 2024-08-01 | 146.90 | 155.00 | 146.90 | 152.50 | 152.50 | 66,361 |
| 2024-07-31 | 145.00 | 149.50 | 144.55 | 145.00 | 145.00 | 15,921 |
| 2024-07-30 | 145.00 | 147.00 | 144.10 | 145.00 | 145.00 | 3,320 |
| 2024-07-29 | 145.00 | 150.00 | 141.81 | 145.00 | 145.00 | 26,077 |
| 2024-07-26 | 145.00 | 147.40 | 145.00 | 145.00 | 145.00 | 125 |
| 2024-07-25 | 145.00 | 148.00 | 143.20 | 145.00 | 145.00 | 2,396 |
| 2024-07-24 | 145.00 | 148.10 | 142.13 | 145.00 | 145.00 | 15,247 |
| 2024-07-23 | 145.00 | 148.50 | 145.00 | 145.00 | 145.00 | 2,902 |
| 2024-07-22 | 145.00 | 148.50 | 145.00 | 145.00 | 145.00 | 698 |
| 2024-07-19 | 145.00 | 148.75 | 144.82 | 145.00 | 145.00 | 7,030 |
| 2024-07-18 | 147.50 | 153.90 | 145.00 | 145.00 | 145.00 | 68,375 |
| 2024-07-17 | 135.00 | 150.00 | 135.00 | 147.50 | 147.50 | 79,363 |
| 2024-07-16 | 129.10 | 139.20 | 129.10 | 134.00 | 134.00 | 81,938 |
| 2024-07-15 | 127.50 | 129.75 | 125.00 | 127.50 | 127.50 | 3,395 |
| 2024-07-12 | 124.00 | 128.50 | 123.46 | 127.50 | 127.50 | 15,690 |
| 2024-07-11 | 124.00 | 127.00 | 124.00 | 124.00 | 124.00 | 1,750 |
| 2024-07-10 | 124.00 | 126.70 | 123.30 | 124.00 | 124.00 | 5,004 |
| 2024-07-09 | 124.00 | 126.75 | 122.56 | 124.00 | 124.00 | 13,968 |
| 2024-07-08 | 124.00 | 125.00 | 124.00 | 124.00 | 124.00 | 101,272 |
| 2024-07-05 | 121.93 | 123.00 | 121.93 | 123.00 | 123.00 | 21,888 |
| 2024-07-04 | 121.50 | 122.50 | 120.18 | 121.50 | 121.50 | 7,040 |
| 2024-07-03 | 121.50 | 122.85 | 120.90 | 121.50 | 121.50 | 14,256 |
| 2024-07-02 | 121.50 | 122.64 | 121.10 | 121.50 | 121.50 | 16,481 |
| 2024-07-01 | 125.00 | 125.00 | 120.75 | 121.50 | 121.50 | 7,718 |
| 2024-06-28 | 125.00 | 128.50 | 120.00 | 125.00 | 125.00 | 5,244 |
| 2024-06-27 | 125.00 | 128.70 | 125.00 | 125.00 | 125.00 | 1,802 |
| 2024-06-26 | 125.00 | 128.80 | 123.30 | 125.00 | 125.00 | 11,935 |
| 2024-06-25 | 125.00 | 126.70 | 123.30 | 125.00 | 125.00 | 3,255 |
| 2024-06-24 | 125.00 | 127.30 | 120.68 | 125.00 | 125.00 | 23,811 |
| 2024-06-21 | 125.00 | 127.40 | 123.76 | 125.00 | 125.00 | 7,800 |
| 2024-06-20 | 125.00 | 127.40 | 125.00 | 125.00 | 125.00 | 4,776 |
| 2024-06-19 | 125.00 | 125.00 | 123.60 | 125.00 | 125.00 | 7,202 |
| 2024-06-18 | 125.00 | 127.00 | 123.50 | 127.00 | 127.00 | 27,537 |
| 2024-06-17 | 125.00 | 127.40 | 123.00 | 127.00 | 127.00 | 31,404 |
| 2024-06-14 | 134.00 | 134.00 | 122.50 | 125.00 | 125.00 | 26,840 |
| 2024-06-13 | 135.00 | 135.00 | 130.00 | 135.00 | 135.00 | 11,182 |
| 2024-06-12 | 137.50 | 140.00 | 130.00 | 135.00 | 135.00 | 27,165 |
| 2024-06-11 | 137.50 | 137.50 | 135.00 | 137.50 | 137.50 | 2,870 |
| 2024-06-10 | 137.50 | 138.75 | 135.63 | 137.50 | 137.50 | 5,044 |
| 2024-06-07 | 137.50 | 138.75 | 135.26 | 137.50 | 137.50 | 6,677 |
| 2024-06-06 | 137.50 | 138.75 | 135.20 | 137.50 | 137.50 | 40,332 |
| 2024-06-05 | 137.50 | 138.25 | 136.75 | 137.50 | 137.50 | 5,716 |
| 2024-06-04 | 137.50 | 139.50 | 136.00 | 139.00 | 139.00 | 45,502 |
| 2024-06-03 | 137.50 | 139.14 | 136.25 | 137.50 | 137.50 | 45,225 |
| 2024-05-31 | 139.00 | 139.14 | 139.00 | 139.00 | 139.00 | 12,479 |
| 2024-05-30 | 137.50 | 139.50 | 136.30 | 137.50 | 137.50 | 11,677 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.