Transense Technologies PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 136.95 | 136.95 | 135.00 | 136.00 | 136.00 | 4,776 |
| 2025-08-15 | 137.00 | 137.48 | 137.00 | 137.00 | 137.00 | 36 |
| 2025-08-14 | 137.00 | 137.50 | 137.00 | 137.00 | 137.00 | 3,000 |
| 2025-08-13 | 137.00 | 137.67 | 136.13 | 137.00 | 137.00 | 2,718 |
| 2025-08-12 | 137.00 | 138.00 | 137.00 | 137.00 | 137.00 | 4,176 |
| 2025-08-11 | 138.00 | 138.00 | 136.13 | 137.00 | 137.00 | 2,100 |
| 2025-08-08 | 138.00 | 138.00 | 137.03 | 138.00 | 138.00 | 2,922 |
| 2025-08-07 | 138.50 | 138.50 | 137.03 | 138.50 | 138.50 | 2,000 |
| 2025-08-06 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | 12,127 |
| 2025-08-05 | 138.00 | 139.20 | 136.31 | 138.50 | 138.50 | 12,127 |
| 2025-08-04 | 137.50 | 139.50 | 137.50 | 138.00 | 138.00 | 9,860 |
| 2025-08-01 | 138.50 | 139.75 | 136.05 | 136.50 | 136.50 | 15,340 |
| 2025-07-31 | 138.50 | 140.00 | 136.50 | 138.50 | 138.50 | 286 |
| 2025-07-30 | 141.00 | 141.50 | 138.50 | 138.50 | 138.50 | 12,489 |
| 2025-07-29 | 141.00 | 141.90 | 141.00 | 141.00 | 141.00 | 3 |
| 2025-07-28 | 145.00 | 145.00 | 140.60 | 141.00 | 141.00 | 19,773 |
| 2025-07-25 | 145.50 | 145.50 | 145.20 | 145.50 | 145.50 | 3,000 |
| 2025-07-24 | 145.00 | 146.90 | 145.00 | 145.50 | 145.50 | 21,696 |
| 2025-07-23 | 146.00 | 146.00 | 144.50 | 144.50 | 144.50 | 2,114 |
| 2025-07-22 | 145.00 | 149.60 | 144.80 | 146.00 | 146.00 | 881 |
| 2025-07-21 | 142.80 | 145.00 | 142.80 | 145.00 | 145.00 | 40,208 |
| 2025-07-18 | 142.50 | 142.89 | 141.95 | 142.50 | 142.50 | 10,924 |
| 2025-07-17 | 157.50 | 159.95 | 140.00 | 142.50 | 142.50 | 101,872 |
| 2025-07-15 | 157.50 | 159.95 | 152.75 | 156.50 | 156.50 | 7,271 |
| 2025-07-14 | 157.50 | 162.50 | 152.00 | 157.50 | 157.50 | 32,559 |
| 2025-07-11 | 157.50 | 157.50 | 156.00 | 157.50 | 157.50 | 1,813 |
| 2025-07-10 | 157.50 | 160.00 | 156.00 | 160.00 | 160.00 | 4,061 |
| 2025-07-09 | 157.50 | 160.00 | 157.50 | 157.50 | 157.50 | 2,230 |
| 2025-07-08 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | 3 |
| 2025-07-03 | 157.50 | 158.25 | 157.50 | 157.50 | 157.50 | 2,442 |
| 2025-07-01 | 157.50 | 159.00 | 155.00 | 157.50 | 157.50 | 6,559 |
| 2025-06-30 | 160.00 | 163.00 | 156.20 | 157.50 | 157.50 | 10,423 |
| 2025-06-27 | 160.00 | 160.00 | 156.00 | 160.00 | 160.00 | 1,860 |
| 2025-06-26 | 157.50 | 159.90 | 155.60 | 157.50 | 157.50 | 3,343 |
| 2025-06-25 | 159.25 | 159.25 | 155.00 | 157.50 | 157.50 | 1,520 |
| 2025-06-24 | 160.00 | 163.00 | 155.00 | 160.00 | 160.00 | 3,725 |
| 2025-06-23 | 160.00 | 160.00 | 156.46 | 160.00 | 160.00 | 6,273 |
| 2025-06-20 | 160.00 | 163.50 | 156.60 | 160.00 | 160.00 | 7,784 |
| 2025-06-19 | 165.00 | 166.80 | 156.00 | 160.00 | 160.00 | 15,052 |
| 2025-06-18 | 167.50 | 168.85 | 165.00 | 165.00 | 165.00 | 3,677 |
| 2025-06-17 | 167.50 | 170.00 | 165.55 | 167.50 | 167.50 | 10,233 |
| 2025-06-16 | 165.00 | 167.50 | 161.50 | 167.50 | 167.50 | 4,809 |
| 2025-06-13 | 165.00 | 165.00 | 161.00 | 165.00 | 165.00 | 1,058 |
| 2025-06-12 | 165.00 | 165.00 | 160.00 | 165.00 | 165.00 | 14,915 |
| 2025-06-11 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 6,066 |
| 2025-06-10 | 167.50 | 169.00 | 165.00 | 167.50 | 167.50 | 12,798 |
| 2025-06-09 | 167.50 | 170.12 | 165.00 | 167.50 | 167.50 | 18,978 |
| 2025-06-06 | 170.00 | 173.00 | 166.50 | 167.50 | 167.50 | 9,874 |
| 2025-06-05 | 169.90 | 178.90 | 169.90 | 170.00 | 170.00 | 37,281 |
| 2025-06-04 | 164.90 | 175.00 | 164.90 | 167.50 | 167.50 | 40,891 |
| 2025-06-03 | 161.00 | 165.97 | 160.90 | 162.50 | 162.50 | 65,218 |
| 2025-06-02 | 145.00 | 165.00 | 142.60 | 165.00 | 165.00 | 110,174 |
| 2025-05-30 | 142.50 | 150.00 | 137.00 | 145.00 | 145.00 | 11,394 |
| 2025-05-29 | 140.00 | 149.70 | 136.50 | 142.50 | 142.50 | 10,787 |
| 2025-05-28 | 142.50 | 144.75 | 140.00 | 140.00 | 140.00 | 5,651 |
| 2025-05-27 | 142.50 | 147.75 | 142.50 | 142.50 | 142.50 | 2,955 |
| 2025-05-23 | 142.50 | 150.00 | 136.00 | 142.50 | 142.50 | 32,387 |
| 2025-05-22 | 142.50 | 145.00 | 141.00 | 142.50 | 142.50 | 13,652 |
| 2025-05-21 | 137.50 | 145.00 | 135.75 | 142.50 | 142.50 | 24,355 |
| 2025-05-20 | 130.00 | 137.50 | 126.50 | 137.50 | 137.50 | 75,983 |
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.