Transense Technologies PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 112.50 | 114.95 | 111.60 | 112.50 | 112.50 | 690 |
| 2025-11-10 | 112.50 | 115.00 | 112.50 | 112.50 | 112.50 | 402 |
| 2025-11-07 | 112.50 | 114.95 | 110.00 | 112.50 | 112.50 | 15,388 |
| 2025-11-06 | 112.50 | 115.00 | 112.10 | 112.50 | 112.50 | 3,908 |
| 2025-11-05 | 112.50 | 114.95 | 112.50 | 112.50 | 112.50 | 2,071 |
| 2025-11-04 | 112.50 | 114.95 | 112.50 | 112.50 | 112.50 | 471 |
| 2025-11-03 | 112.50 | 115.00 | 112.10 | 112.50 | 112.50 | 10,137 |
| 2025-10-31 | 112.50 | 113.00 | 112.25 | 112.50 | 112.50 | 13,690 |
| 2025-10-30 | 112.50 | 115.00 | 112.50 | 112.50 | 112.50 | 11,629 |
| 2025-10-29 | 112.50 | 112.50 | 112.10 | 112.50 | 112.50 | 1,384 |
| 2025-10-28 | 112.50 | 115.00 | 110.00 | 112.50 | 112.50 | 11,014 |
| 2025-10-27 | 112.50 | 115.00 | 112.50 | 112.50 | 112.50 | 6,173 |
| 2025-10-24 | 112.50 | 115.00 | 112.50 | 112.50 | 112.50 | 566 |
| 2025-10-23 | 112.50 | 114.93 | 112.25 | 112.50 | 112.50 | 289 |
| 2025-10-22 | 112.50 | 114.60 | 112.25 | 112.50 | 112.50 | 579 |
| 2025-10-21 | 112.50 | 114.93 | 112.10 | 112.50 | 112.50 | 3,121 |
| 2025-10-20 | 115.00 | 115.00 | 112.50 | 112.50 | 112.50 | 6,084 |
| 2025-10-17 | 116.50 | 117.10 | 115.00 | 116.50 | 116.50 | 6,149 |
| 2025-10-16 | 118.50 | 118.50 | 115.05 | 116.50 | 116.50 | 36,811 |
| 2025-10-15 | 119.00 | 119.00 | 117.50 | 119.00 | 119.00 | 112 |
| 2025-10-14 | 119.00 | 122.20 | 117.25 | 119.00 | 119.00 | 6,415 |
| 2025-10-13 | 119.00 | 119.00 | 117.25 | 119.00 | 119.00 | 6,110 |
| 2025-10-10 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 9,000 |
| 2025-10-09 | 120.00 | 122.00 | 120.00 | 120.00 | 120.00 | 46 |
| 2025-10-08 | 120.00 | 124.00 | 116.00 | 120.00 | 120.00 | 6,081 |
| 2025-10-07 | 120.00 | 124.00 | 120.00 | 120.00 | 120.00 | 4 |
| 2025-10-06 | 117.50 | 120.00 | 115.25 | 120.00 | 120.00 | 35,818 |
| 2025-10-03 | 117.50 | 119.65 | 115.25 | 117.50 | 117.50 | 2,255 |
| 2025-10-02 | 120.00 | 120.00 | 116.80 | 117.50 | 117.50 | 22,188 |
| 2025-10-01 | 125.00 | 127.00 | 120.00 | 125.00 | 125.00 | 4,092 |
| 2025-09-30 | 125.00 | 127.00 | 121.00 | 125.00 | 125.00 | 8,299 |
| 2025-09-29 | 125.00 | 125.00 | 121.00 | 125.00 | 125.00 | 34,226 |
| 2025-09-26 | 121.00 | 126.50 | 120.00 | 126.50 | 126.50 | 112,690 |
| 2025-09-25 | 121.00 | 124.00 | 120.00 | 121.00 | 121.00 | 112,160 |
| 2025-09-24 | 110.00 | 121.00 | 108.30 | 121.00 | 121.00 | 88,856 |
| 2025-09-23 | 119.55 | 119.55 | 105.00 | 110.00 | 110.00 | 432,696 |
| 2025-09-22 | 118.00 | 121.50 | 115.00 | 121.50 | 121.50 | 72,830 |
| 2025-09-19 | 118.00 | 119.80 | 117.25 | 118.00 | 118.00 | 111,646 |
| 2025-09-18 | 118.00 | 119.48 | 116.50 | 118.00 | 118.00 | 29,175 |
| 2025-09-17 | 118.00 | 119.48 | 118.00 | 118.00 | 118.00 | 2 |
| 2025-09-16 | 118.00 | 120.00 | 117.25 | 118.00 | 118.00 | 13,739 |
| 2025-09-15 | 116.00 | 119.00 | 116.00 | 118.00 | 118.00 | 25,415 |
| 2025-09-12 | 114.65 | 119.97 | 114.65 | 115.00 | 115.00 | 31,378 |
| 2025-09-11 | 112.50 | 114.65 | 110.05 | 112.50 | 112.50 | 9,163 |
| 2025-09-10 | 120.02 | 120.02 | 110.05 | 112.50 | 112.50 | 46,620 |
| 2025-09-09 | 121.00 | 121.78 | 120.00 | 121.00 | 121.00 | 6,176 |
| 2025-09-08 | 121.50 | 122.67 | 120.55 | 121.00 | 121.00 | 16,145 |
| 2025-09-05 | 122.00 | 122.00 | 120.00 | 121.50 | 121.50 | 11,100 |
| 2025-09-04 | 122.50 | 125.18 | 120.00 | 122.50 | 122.50 | 28,851 |
| 2025-09-03 | 130.00 | 130.00 | 122.50 | 122.50 | 122.50 | 19,620 |
| 2025-09-02 | 132.50 | 132.50 | 132.00 | 132.50 | 132.50 | 2,004 |
| 2025-09-01 | 135.00 | 135.00 | 130.00 | 132.50 | 132.50 | 26,232 |
| 2025-08-29 | 135.00 | 135.00 | 131.10 | 135.00 | 135.00 | 6,533 |
| 2025-08-28 | 137.00 | 137.50 | 137.00 | 137.50 | 137.50 | 4,100 |
| 2025-08-27 | 136.00 | 136.00 | 135.02 | 136.00 | 136.00 | 6,233 |
| 2025-08-26 | 136.00 | 138.64 | 135.00 | 136.00 | 136.00 | 12,572 |
| 2025-08-22 | 136.00 | 136.00 | 135.00 | 136.00 | 136.00 | 11,044 |
| 2025-08-21 | 136.00 | 136.00 | 135.00 | 136.00 | 136.00 | 8,553 |
| 2025-08-20 | 136.00 | 136.00 | 135.00 | 136.00 | 136.00 | 440 |
| 2025-08-19 | 136.00 | 136.20 | 135.00 | 136.00 | 136.00 | 3,105 |
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.