Transense Technologies PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	97.500	98.350	95.000	97.500	97.500	515
2023-09-05	97.500	99.900	95.100	97.500	97.500	34,004
2023-09-04	97.500	98.700	96.195	97.500	97.500	9,402
2023-09-01	97.500	98.900	96.150	97.500	97.500	4,417
2023-08-30	96.000	99.000	95.600	97.500	97.500	17,622
2023-08-29	96.000	97.000	95.215	96.000	96.000	2,516
2023-08-25	96.000	96.400	95.215	96.000	96.000	9,370
2023-08-24	96.000	96.700	96.000	96.000	96.000	532
2023-08-23	97.600	97.600	95.000	96.000	96.000	26,114
2023-08-22	100.50	101.50	98.000	99.500	99.500	6,964
2023-08-21	100.50	102.50	98.250	100.50	100.50	14,867
2023-08-18	101.00	103.00	98.125	100.50	100.50	33,572
2023-08-17	102.50	103.90	99.400	101.00	101.00	50,528
2023-08-16	97.000	103.90	95.000	102.50	102.50	129,162
2023-08-15	93.250	98.950	93.250	97.000	97.000	97,711
2023-08-14	90.800	94.000	90.800	92.500	92.500	14,952
2023-08-11	90.000	91.000	90.000	90.000	90.000	6,730
2023-08-10	91.500	92.000	90.000	90.000	90.000	4,400
2023-08-09	92.500	92.500	87.000	92.500	92.500	17,417
2023-08-08	87.500	93.900	85.000	92.500	92.500	125,200
2023-08-07	87.500	89.600	86.700	87.500	87.500	2,288
2023-08-04	87.500	89.625	86.700	87.500	87.500	25,687
2023-08-03	87.500	89.750	87.500	87.500	87.500	4,165
2023-08-02	87.500	89.750	86.550	87.500	87.500	1,408
2023-08-01	87.500	89.000	85.000	87.500	87.500	6,251
2023-07-31	87.500	89.750	87.500	87.500	87.500	7,464
2023-07-28	87.500	89.750	86.000	87.500	87.500	12,751
2023-07-27	87.500	87.500	86.100	87.500	87.500	3,952
2023-07-26	87.500	89.750	87.000	87.500	87.500	8,833
2023-07-25	87.500	88.400	87.500	87.500	87.500	11,385
2023-07-24	87.500	87.500	85.710	87.500	87.500	5,589
2023-07-21	87.500	87.500	85.680	87.500	87.500	35,305
2023-07-19	87.500	87.500	86.000	87.500	87.500	315
2023-07-18	87.500	87.500	85.670	87.500	87.500	150
2023-07-17	87.500	88.490	85.650	87.500	87.500	12,918
2023-07-14	87.500	87.500	85.650	87.500	87.500	45,067
2023-07-13	87.500	90.000	85.850	87.500	87.500	19,785
2023-07-12	87.500	88.900	86.855	87.500	87.500	9,300
2023-07-11	87.500	87.500	86.510	87.500	87.500	30,712
2023-07-10	86.500	86.500	85.850	86.500	86.500	718
2023-07-07	86.500	87.000	85.740	86.500	86.500	6,385
2023-07-06	86.500	86.500	85.510	86.500	86.500	1,175
2023-07-05	86.500	87.000	86.500	86.500	86.500	736
2023-07-04	86.500	86.700	86.500	86.500	86.500	5,767
2023-07-03	86.500	86.500	85.000	86.500	86.500	7,750
2023-06-30	86.500	86.900	85.000	86.500	86.500	10,739
2023-06-29	86.500	88.000	85.200	86.500	86.500	20,854
2023-06-28	86.500	87.000	85.126	86.500	86.500	5,572
2023-06-27	87.500	88.000	86.000	86.500	86.500	7,249
2023-06-26	87.500	87.500	86.000	87.500	87.500	1,331
2023-06-23	87.500	87.500	86.000	87.500	87.500	12,556
2023-06-22	87.500	87.500	85.300	87.500	87.500	44,891
2023-06-21	87.500	90.000	86.300	87.500	87.500	1,994
2023-06-20	87.500	87.500	86.200	87.500	87.500	212
2023-06-19	87.500	87.500	86.100	87.500	87.500	25,448
2023-06-16	87.500	87.500	87.000	87.500	87.500	8,423
2023-06-15	87.500	87.500	85.500	87.500	87.500	10,506
2023-06-14	88.000	88.900	87.000	88.000	88.000	71,894
2023-06-12	86.000	87.000	86.000	86.000	86.000	17,441
2023-06-09	87.000	88.120	85.000	87.000	87.000	30,514

← NewerPage 14 of 21 · 1,220 trading daysOlder →

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.