Transense Technologies PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 125.00 | 125.00 | 124.00 | 125.00 | 125.00 | 3,001 |
| 2025-05-16 | 125.00 | 129.50 | 120.00 | 125.00 | 125.00 | 1,913 |
| 2025-05-15 | 125.00 | 129.50 | 125.00 | 125.00 | 125.00 | 1,114 |
| 2025-05-14 | 125.00 | 125.00 | 122.50 | 125.00 | 125.00 | 3,991 |
| 2025-05-13 | 127.50 | 133.35 | 125.00 | 125.00 | 125.00 | 13,374 |
| 2025-05-12 | 127.50 | 133.35 | 126.63 | 127.50 | 127.50 | 4,501 |
| 2025-05-09 | 127.50 | 131.25 | 127.50 | 127.50 | 127.50 | 13,080 |
| 2025-05-08 | 129.90 | 129.90 | 125.36 | 127.50 | 127.50 | 17,016 |
| 2025-05-07 | 130.00 | 130.00 | 125.00 | 130.00 | 130.00 | 2,400 |
| 2025-05-02 | 130.00 | 135.00 | 125.55 | 130.00 | 130.00 | 17,219 |
| 2025-05-01 | 130.00 | 134.45 | 130.00 | 130.00 | 130.00 | 13,048 |
| 2025-04-30 | 130.00 | 134.90 | 130.00 | 130.00 | 130.00 | 2,853 |
| 2025-04-29 | 120.00 | 133.90 | 115.00 | 130.00 | 130.00 | 33,488 |
| 2025-04-28 | 120.00 | 123.00 | 117.50 | 120.00 | 120.00 | 5,966 |
| 2025-04-25 | 120.00 | 120.00 | 118.50 | 120.00 | 120.00 | 20,729 |
| 2025-04-24 | 120.00 | 125.00 | 118.50 | 120.00 | 120.00 | 6,934 |
| 2025-04-23 | 122.50 | 126.00 | 122.50 | 126.00 | 126.00 | 3,400 |
| 2025-04-22 | 120.00 | 120.00 | 116.10 | 120.00 | 120.00 | 2,539 |
| 2025-04-17 | 120.00 | 123.00 | 120.00 | 120.00 | 120.00 | 426 |
| 2025-04-16 | 120.00 | 120.00 | 116.10 | 120.00 | 120.00 | 12 |
| 2025-04-15 | 120.00 | 120.00 | 119.90 | 120.00 | 120.00 | 3,083 |
| 2025-04-14 | 117.50 | 120.00 | 115.00 | 120.00 | 120.00 | 6,545 |
| 2025-04-11 | 117.50 | 118.50 | 115.55 | 117.50 | 117.50 | 9,794 |
| 2025-04-10 | 115.00 | 120.00 | 112.00 | 117.50 | 117.50 | 31,987 |
| 2025-04-09 | 115.00 | 115.00 | 110.00 | 115.00 | 115.00 | 9,285 |
| 2025-04-08 | 115.00 | 118.00 | 110.00 | 115.00 | 115.00 | 47,407 |
| 2025-04-07 | 115.00 | 115.50 | 110.00 | 115.00 | 115.00 | 3,488 |
| 2025-04-04 | 115.00 | 118.00 | 110.00 | 115.00 | 115.00 | 11,196 |
| 2025-04-03 | 118.00 | 118.00 | 110.00 | 115.00 | 115.00 | 52,620 |
| 2025-04-02 | 130.00 | 130.00 | 120.00 | 125.00 | 125.00 | 42,836 |
| 2025-04-01 | 130.00 | 131.50 | 125.00 | 130.00 | 130.00 | 27,619 |
| 2025-03-31 | 130.00 | 132.00 | 126.00 | 130.00 | 130.00 | 15,735 |
| 2025-03-28 | 130.00 | 134.90 | 130.00 | 130.00 | 130.00 | 23,377 |
| 2025-03-27 | 130.00 | 134.00 | 128.60 | 130.00 | 130.00 | 8,419 |
| 2025-03-26 | 129.50 | 135.00 | 129.50 | 135.00 | 135.00 | 10,680 |
| 2025-03-25 | 123.50 | 128.80 | 122.00 | 127.50 | 127.50 | 29,981 |
| 2025-03-24 | 123.50 | 125.00 | 123.50 | 123.50 | 123.50 | 11,934 |
| 2025-03-21 | 122.50 | 124.50 | 122.50 | 122.50 | 122.50 | 800 |
| 2025-03-20 | 122.50 | 124.95 | 122.50 | 122.50 | 122.50 | 2,536 |
| 2025-03-19 | 122.50 | 124.95 | 122.50 | 122.50 | 122.50 | 9,953 |
| 2025-03-18 | 122.50 | 123.60 | 122.50 | 122.50 | 122.50 | 7,439 |
| 2025-03-17 | 122.50 | 123.60 | 122.00 | 122.50 | 122.50 | 5,526 |
| 2025-03-13 | 122.50 | 124.75 | 121.50 | 122.50 | 122.50 | 14,329 |
| 2025-03-12 | 122.50 | 123.55 | 122.00 | 122.50 | 122.50 | 24,144 |
| 2025-03-11 | 121.00 | 123.00 | 117.00 | 122.50 | 122.50 | 36,391 |
| 2025-03-10 | 122.50 | 124.00 | 118.20 | 121.00 | 121.00 | 33,686 |
| 2025-03-07 | 122.50 | 122.50 | 120.85 | 122.50 | 122.50 | 900 |
| 2025-03-06 | 123.00 | 123.00 | 120.00 | 122.50 | 122.50 | 18,728 |
| 2025-03-05 | 123.50 | 124.81 | 122.00 | 123.50 | 123.50 | 11,430 |
| 2025-03-04 | 126.24 | 126.24 | 120.25 | 123.50 | 123.50 | 36,447 |
| 2025-03-03 | 125.00 | 130.00 | 124.00 | 127.50 | 127.50 | 56,912 |
| 2025-02-28 | 122.50 | 123.70 | 120.56 | 122.50 | 122.50 | 108,297 |
| 2025-02-27 | 122.50 | 124.50 | 120.00 | 122.50 | 122.50 | 49,891 |
| 2025-02-26 | 117.50 | 122.50 | 116.33 | 122.50 | 122.50 | 31,974 |
| 2025-02-25 | 121.50 | 121.75 | 115.00 | 117.50 | 117.50 | 250,241 |
| 2025-02-24 | 127.50 | 129.45 | 120.05 | 121.50 | 121.50 | 32,320 |
| 2025-02-21 | 127.50 | 130.00 | 126.00 | 127.50 | 127.50 | 24,418 |
| 2025-02-20 | 136.40 | 136.40 | 125.00 | 127.50 | 127.50 | 65,655 |
| 2025-02-19 | 142.50 | 143.88 | 134.00 | 137.50 | 137.50 | 89,459 |
| 2025-02-18 | 150.22 | 150.22 | 125.25 | 142.50 | 142.50 | 285,136 |
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.