Transense Technologies PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 65.250 | 67.000 | 65.000 | 66.000 | 66.000 | 185,331 |
| 2026-02-05 | 66.500 | 67.000 | 65.000 | 65.250 | 65.250 | 58,074 |
| 2026-02-04 | 67.500 | 72.000 | 66.000 | 66.500 | 66.500 | 13,913 |
| 2026-02-03 | 69.500 | 70.000 | 66.000 | 67.500 | 67.500 | 45,761 |
| 2026-02-02 | 72.500 | 73.000 | 69.000 | 70.500 | 70.500 | 187,847 |
| 2026-01-30 | 92.000 | 92.000 | 70.000 | 72.500 | 72.500 | 1,407,538 |
| 2026-01-29 | 115.00 | 115.00 | 110.00 | 112.50 | 112.50 | 19,853 |
| 2026-01-28 | 117.50 | 117.50 | 115.00 | 117.50 | 117.50 | 1,237 |
| 2026-01-27 | 117.50 | 120.00 | 115.00 | 117.50 | 117.50 | 19,331 |
| 2026-01-26 | 122.50 | 125.00 | 115.25 | 117.50 | 117.50 | 24,461 |
| 2026-01-23 | 126.00 | 127.00 | 120.00 | 122.50 | 122.50 | 40,941 |
| 2026-01-22 | 126.00 | 127.00 | 125.00 | 126.00 | 126.00 | 14,430 |
| 2026-01-21 | 126.50 | 126.70 | 125.15 | 126.00 | 126.00 | 6,547 |
| 2026-01-20 | 126.50 | 130.00 | 126.50 | 126.50 | 126.50 | 1,203 |
| 2026-01-19 | 126.50 | 127.97 | 125.15 | 126.50 | 126.50 | 8,530 |
| 2026-01-16 | 126.50 | 126.50 | 125.00 | 126.50 | 126.50 | 2,167 |
| 2026-01-15 | 126.50 | 127.04 | 125.00 | 126.50 | 126.50 | 61,534 |
| 2026-01-14 | 126.50 | 130.00 | 125.00 | 126.50 | 126.50 | 2,700 |
| 2026-01-13 | 127.50 | 130.00 | 125.00 | 126.50 | 126.50 | 25,494 |
| 2026-01-12 | 130.00 | 135.00 | 125.00 | 127.50 | 127.50 | 33,466 |
| 2026-01-09 | 132.50 | 135.00 | 127.50 | 127.50 | 127.50 | 25,214 |
| 2026-01-08 | 132.50 | 135.00 | 130.05 | 132.50 | 132.50 | 770 |
| 2026-01-07 | 132.50 | 132.50 | 130.00 | 132.50 | 132.50 | 2,050 |
| 2026-01-06 | 134.72 | 134.72 | 130.50 | 132.50 | 132.50 | 14,501 |
| 2026-01-05 | 137.50 | 138.00 | 130.15 | 135.00 | 135.00 | 550 |
| 2026-01-02 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | 883 |
| 2025-12-31 | 137.50 | 138.00 | 130.50 | 137.50 | 137.50 | 883 |
| 2025-12-30 | 137.50 | 137.50 | 132.50 | 137.50 | 137.50 | 4,998 |
| 2025-12-29 | 138.50 | 138.50 | 132.50 | 138.50 | 138.50 | 246 |
| 2025-12-24 | 138.50 | 138.50 | 132.13 | 138.50 | 138.50 | 971 |
| 2025-12-23 | 135.00 | 138.50 | 132.00 | 138.50 | 138.50 | 35,131 |
| 2025-12-22 | 135.00 | 135.00 | 130.10 | 135.00 | 135.00 | 238 |
| 2025-12-19 | 135.00 | 135.00 | 130.00 | 135.00 | 135.00 | 21,460 |
| 2025-12-18 | 140.00 | 140.00 | 139.50 | 140.00 | 140.00 | 716 |
| 2025-12-17 | 140.00 | 140.00 | 135.50 | 140.00 | 140.00 | 10,540 |
| 2025-12-16 | 142.50 | 142.75 | 132.00 | 140.00 | 140.00 | 20,788 |
| 2025-12-15 | 137.50 | 142.50 | 133.00 | 142.50 | 142.50 | 39,599 |
| 2025-12-12 | 125.00 | 139.00 | 125.00 | 137.50 | 137.50 | 57,401 |
| 2025-12-11 | 122.50 | 125.00 | 122.50 | 122.50 | 122.50 | 2,383 |
| 2025-12-10 | 122.50 | 125.00 | 122.50 | 122.50 | 122.50 | 50,909 |
| 2025-12-09 | 118.50 | 125.00 | 118.50 | 122.50 | 122.50 | 28,293 |
| 2025-12-08 | 117.50 | 118.00 | 115.50 | 117.50 | 117.50 | 2,250 |
| 2025-12-05 | 117.50 | 117.50 | 115.75 | 117.50 | 117.50 | 4,604 |
| 2025-12-04 | 117.50 | 118.25 | 115.00 | 117.50 | 117.50 | 24,332 |
| 2025-12-03 | 117.50 | 118.50 | 116.13 | 117.50 | 117.50 | 14,850 |
| 2025-12-02 | 117.50 | 118.50 | 115.50 | 117.50 | 117.50 | 3,088 |
| 2025-12-01 | 117.50 | 118.50 | 116.00 | 117.50 | 117.50 | 6,460 |
| 2025-11-28 | 117.50 | 120.00 | 115.75 | 117.50 | 117.50 | 13,467 |
| 2025-11-27 | 117.50 | 118.50 | 115.50 | 117.50 | 117.50 | 3,700 |
| 2025-11-26 | 117.50 | 120.00 | 117.50 | 117.50 | 117.50 | 6,000 |
| 2025-11-25 | 121.00 | 121.00 | 115.00 | 117.50 | 117.50 | 21,594 |
| 2025-11-24 | 122.50 | 125.00 | 122.50 | 122.50 | 122.50 | 8,500 |
| 2025-11-21 | 120.00 | 124.50 | 120.00 | 120.00 | 120.00 | 749 |
| 2025-11-20 | 120.00 | 125.00 | 117.00 | 120.00 | 120.00 | 546 |
| 2025-11-19 | 117.50 | 124.85 | 115.10 | 120.00 | 120.00 | 827 |
| 2025-11-18 | 117.50 | 124.85 | 116.00 | 117.50 | 117.50 | 2,004 |
| 2025-11-17 | 117.50 | 124.00 | 117.50 | 117.50 | 117.50 | 80 |
| 2025-11-14 | 117.50 | 117.50 | 116.00 | 117.50 | 117.50 | 66 |
| 2025-11-13 | 117.50 | 122.00 | 115.00 | 117.50 | 117.50 | 7,399 |
| 2025-11-12 | 112.75 | 117.50 | 112.75 | 117.50 | 117.50 | 13,241 |
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.