Transense Technologies PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 155.00 | 155.75 | 150.00 | 151.50 | 151.50 | 33,920 |
| 2025-02-14 | 152.50 | 164.25 | 152.13 | 155.00 | 155.00 | 49,427 |
| 2025-02-13 | 150.00 | 151.00 | 145.50 | 147.50 | 147.50 | 45,302 |
| 2025-02-12 | 149.00 | 152.00 | 147.27 | 150.00 | 150.00 | 9,400 |
| 2025-02-11 | 149.00 | 152.50 | 147.55 | 149.00 | 149.00 | 10,835 |
| 2025-02-10 | 149.00 | 153.00 | 149.00 | 149.00 | 149.00 | 8,341 |
| 2025-02-07 | 147.50 | 150.00 | 147.25 | 147.50 | 147.50 | 19,916 |
| 2025-02-06 | 154.00 | 154.00 | 147.13 | 147.50 | 147.50 | 37,014 |
| 2025-02-05 | 157.50 | 157.50 | 155.25 | 157.50 | 157.50 | 934 |
| 2025-02-04 | 157.50 | 157.50 | 155.00 | 157.50 | 157.50 | 15,545 |
| 2025-02-03 | 157.50 | 157.50 | 155.50 | 157.50 | 157.50 | 7,012 |
| 2025-01-31 | 150.00 | 159.50 | 146.75 | 157.50 | 157.50 | 49,208 |
| 2025-01-30 | 155.00 | 155.00 | 146.75 | 150.00 | 150.00 | 12,589 |
| 2025-01-29 | 157.50 | 157.50 | 155.12 | 157.50 | 157.50 | 10,069 |
| 2025-01-28 | 157.50 | 158.40 | 155.00 | 157.50 | 157.50 | 12,255 |
| 2025-01-27 | 157.50 | 158.00 | 155.50 | 157.50 | 157.50 | 38,787 |
| 2025-01-24 | 157.50 | 158.00 | 155.50 | 157.50 | 157.50 | 25,989 |
| 2025-01-23 | 157.50 | 159.00 | 155.00 | 157.50 | 157.50 | 53,081 |
| 2025-01-22 | 157.50 | 157.50 | 150.00 | 157.50 | 157.50 | 146,523 |
| 2025-01-21 | 161.50 | 161.50 | 156.15 | 160.00 | 160.00 | 11,730 |
| 2025-01-20 | 162.50 | 162.50 | 160.00 | 162.50 | 162.50 | 8,522 |
| 2025-01-17 | 154.50 | 164.00 | 154.50 | 162.50 | 162.50 | 47,171 |
| 2025-01-16 | 150.00 | 155.00 | 148.60 | 150.00 | 150.00 | 7,766 |
| 2025-01-15 | 160.00 | 160.70 | 146.50 | 150.00 | 150.00 | 37,986 |
| 2025-01-14 | 160.00 | 160.90 | 156.25 | 160.00 | 160.00 | 16,873 |
| 2025-01-13 | 167.40 | 167.40 | 160.00 | 160.00 | 160.00 | 15,336 |
| 2025-01-10 | 167.50 | 168.00 | 167.50 | 167.50 | 167.50 | 2,400 |
| 2025-01-09 | 168.75 | 168.75 | 165.00 | 167.50 | 167.50 | 8,890 |
| 2025-01-08 | 165.00 | 174.00 | 165.00 | 170.00 | 170.00 | 41,520 |
| 2025-01-07 | 162.50 | 164.98 | 161.25 | 162.50 | 162.50 | 27,533 |
| 2025-01-06 | 162.50 | 164.75 | 162.50 | 162.50 | 162.50 | 9,178 |
| 2025-01-03 | 170.00 | 174.00 | 160.50 | 162.50 | 162.50 | 23,612 |
| 2025-01-02 | 172.50 | 177.80 | 166.50 | 170.00 | 170.00 | 43,709 |
| 2024-12-30 | 175.00 | 175.25 | 167.65 | 172.50 | 172.50 | 18,379 |
| 2024-12-27 | 175.00 | 177.00 | 170.00 | 175.00 | 175.00 | 13,853 |
| 2024-12-24 | 175.10 | 175.10 | 173.50 | 175.00 | 175.00 | 12,638 |
| 2024-12-23 | 180.00 | 180.00 | 175.25 | 180.00 | 180.00 | 2,321 |
| 2024-12-20 | 180.00 | 181.50 | 177.50 | 180.00 | 180.00 | 4,527 |
| 2024-12-18 | 180.00 | 181.50 | 177.46 | 180.00 | 180.00 | 8,991 |
| 2024-12-17 | 180.00 | 184.71 | 176.55 | 180.00 | 180.00 | 13,555 |
| 2024-12-16 | 180.00 | 180.00 | 176.00 | 180.00 | 180.00 | 9 |
| 2024-12-13 | 180.00 | 180.00 | 179.25 | 180.00 | 180.00 | 6,363 |
| 2024-12-12 | 180.00 | 184.00 | 180.00 | 180.00 | 180.00 | 1,633 |
| 2024-12-11 | 180.00 | 182.00 | 179.00 | 180.00 | 180.00 | 2,493 |
| 2024-12-10 | 180.00 | 180.00 | 178.30 | 180.00 | 180.00 | 6,493 |
| 2024-12-09 | 180.00 | 184.00 | 175.00 | 180.00 | 180.00 | 8,000 |
| 2024-12-06 | 180.00 | 183.90 | 178.25 | 180.00 | 180.00 | 18,721 |
| 2024-12-05 | 180.00 | 181.00 | 180.00 | 180.00 | 180.00 | 2,628 |
| 2024-12-04 | 180.00 | 184.35 | 179.30 | 180.00 | 180.00 | 8,317 |
| 2024-12-03 | 180.00 | 184.50 | 179.05 | 180.00 | 180.00 | 8,210 |
| 2024-12-02 | 178.30 | 184.10 | 178.30 | 180.00 | 180.00 | 14,760 |
| 2024-11-29 | 177.50 | 177.50 | 174.75 | 177.50 | 177.50 | 1,997 |
| 2024-11-28 | 185.00 | 187.40 | 172.00 | 177.50 | 177.50 | 54,880 |
| 2024-11-27 | 185.00 | 194.80 | 181.50 | 185.00 | 185.00 | 78,532 |
| 2024-11-26 | 180.00 | 182.00 | 175.50 | 180.00 | 180.00 | 18,224 |
| 2024-11-25 | 182.00 | 182.00 | 175.00 | 180.00 | 180.00 | 22,214 |
| 2024-11-22 | 187.25 | 187.25 | 180.00 | 185.00 | 185.00 | 10,796 |
| 2024-11-21 | 187.50 | 188.00 | 180.30 | 187.50 | 187.50 | 14,892 |
| 2024-11-20 | 187.50 | 191.00 | 180.00 | 180.00 | 180.00 | 33,717 |
| 2024-11-19 | 187.50 | 193.35 | 180.00 | 187.50 | 187.50 | 7,705 |
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.