Transense Technologies PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 174.00 | 190.00 | 174.00 | 187.50 | 187.50 | 51,779 |
| 2024-11-15 | 170.00 | 173.50 | 167.50 | 170.00 | 170.00 | 4,617 |
| 2024-11-14 | 170.00 | 170.00 | 167.50 | 170.00 | 170.00 | 3,010 |
| 2024-11-13 | 170.00 | 174.00 | 169.00 | 170.00 | 170.00 | 11,579 |
| 2024-11-12 | 170.00 | 174.00 | 167.00 | 170.00 | 170.00 | 844 |
| 2024-11-11 | 167.50 | 174.50 | 167.50 | 170.00 | 170.00 | 25,479 |
| 2024-11-08 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | 16,960 |
| 2024-11-07 | 167.50 | 167.50 | 165.50 | 167.50 | 167.50 | 341 |
| 2024-11-06 | 167.50 | 170.00 | 165.50 | 167.50 | 167.50 | 7,684 |
| 2024-11-05 | 167.50 | 167.50 | 167.25 | 167.50 | 167.50 | 9,790 |
| 2024-11-04 | 167.50 | 167.50 | 166.05 | 167.50 | 167.50 | 10,131 |
| 2024-11-01 | 167.50 | 170.00 | 166.00 | 166.00 | 166.00 | 27,456 |
| 2024-10-31 | 164.50 | 170.00 | 164.50 | 167.50 | 167.50 | 19,992 |
| 2024-10-30 | 155.00 | 165.00 | 151.50 | 160.00 | 160.00 | 28,624 |
| 2024-10-29 | 155.00 | 155.00 | 153.00 | 155.00 | 155.00 | 559 |
| 2024-10-28 | 155.00 | 155.00 | 153.00 | 155.00 | 155.00 | 24,182 |
| 2024-10-25 | 155.00 | 156.90 | 153.00 | 155.00 | 155.00 | 27,546 |
| 2024-10-24 | 155.00 | 156.90 | 152.15 | 155.00 | 155.00 | 8,751 |
| 2024-10-23 | 155.00 | 157.00 | 153.00 | 155.00 | 155.00 | 5,178 |
| 2024-10-22 | 160.00 | 162.00 | 152.50 | 155.00 | 155.00 | 37,110 |
| 2024-10-21 | 160.00 | 163.00 | 155.00 | 160.00 | 160.00 | 4,914 |
| 2024-10-18 | 165.00 | 168.90 | 156.00 | 160.00 | 160.00 | 35,015 |
| 2024-10-17 | 165.00 | 169.80 | 160.00 | 165.00 | 165.00 | 30,062 |
| 2024-10-16 | 165.00 | 170.00 | 165.00 | 165.00 | 165.00 | 3,000 |
| 2024-10-15 | 165.00 | 169.90 | 164.50 | 165.00 | 165.00 | 11,280 |
| 2024-10-14 | 165.00 | 170.00 | 164.15 | 165.00 | 165.00 | 13,283 |
| 2024-10-11 | 154.50 | 170.00 | 154.00 | 165.00 | 165.00 | 47,052 |
| 2024-10-10 | 149.00 | 159.00 | 148.50 | 154.50 | 154.50 | 41,981 |
| 2024-10-09 | 160.90 | 160.90 | 146.40 | 149.00 | 149.00 | 70,673 |
| 2024-10-08 | 162.50 | 162.50 | 158.00 | 162.50 | 162.50 | 424 |
| 2024-10-07 | 164.00 | 164.00 | 156.50 | 162.50 | 162.50 | 11,692 |
| 2024-10-04 | 162.50 | 167.00 | 161.00 | 165.00 | 165.00 | 44,784 |
| 2024-10-03 | 164.00 | 164.00 | 161.00 | 162.50 | 162.50 | 11,436 |
| 2024-10-02 | 172.10 | 172.10 | 161.00 | 165.00 | 165.00 | 35,599 |
| 2024-10-01 | 172.50 | 174.00 | 170.00 | 170.00 | 170.00 | 20,996 |
| 2024-09-30 | 180.00 | 180.75 | 170.00 | 175.00 | 175.00 | 24,678 |
| 2024-09-27 | 180.00 | 182.90 | 180.00 | 180.00 | 180.00 | 21,512 |
| 2024-09-26 | 165.00 | 185.00 | 163.00 | 180.00 | 180.00 | 90,444 |
| 2024-09-25 | 176.00 | 176.00 | 161.00 | 165.00 | 165.00 | 93,139 |
| 2024-09-24 | 180.00 | 183.21 | 175.50 | 177.50 | 177.50 | 44,379 |
| 2024-09-23 | 190.00 | 192.90 | 176.60 | 180.00 | 180.00 | 129,018 |
| 2024-09-20 | 177.50 | 193.50 | 176.25 | 190.00 | 190.00 | 71,994 |
| 2024-09-19 | 180.00 | 184.00 | 177.00 | 177.50 | 177.50 | 18,122 |
| 2024-09-18 | 190.00 | 194.90 | 180.00 | 180.00 | 180.00 | 61,981 |
| 2024-09-17 | 175.00 | 184.90 | 173.30 | 180.00 | 180.00 | 12,485 |
| 2024-09-16 | 165.00 | 179.90 | 162.13 | 175.00 | 175.00 | 79,303 |
| 2024-09-13 | 175.00 | 176.00 | 161.50 | 165.00 | 165.00 | 35,363 |
| 2024-09-12 | 175.00 | 178.50 | 170.00 | 175.00 | 175.00 | 5,086 |
| 2024-09-11 | 175.00 | 183.50 | 170.05 | 175.00 | 175.00 | 49,341 |
| 2024-09-10 | 167.90 | 185.00 | 167.90 | 175.00 | 175.00 | 66,556 |
| 2024-09-09 | 159.50 | 170.00 | 159.50 | 165.00 | 165.00 | 68,657 |
| 2024-09-06 | 155.00 | 160.00 | 152.60 | 155.00 | 155.00 | 26,017 |
| 2024-09-05 | 160.00 | 161.00 | 155.00 | 155.00 | 155.00 | 3,183 |
| 2024-09-04 | 160.00 | 162.80 | 155.50 | 160.00 | 160.00 | 2,682 |
| 2024-09-03 | 155.00 | 165.00 | 155.00 | 160.00 | 160.00 | 90,204 |
| 2024-09-02 | 152.50 | 155.00 | 151.25 | 152.50 | 152.50 | 2,389 |
| 2024-08-30 | 150.00 | 155.00 | 149.00 | 152.50 | 152.50 | 6,699 |
| 2024-08-29 | 150.00 | 152.88 | 148.13 | 150.00 | 150.00 | 4,230 |
| 2024-08-28 | 150.00 | 155.00 | 147.00 | 150.00 | 150.00 | 6,223 |
| 2024-08-27 | 152.50 | 153.45 | 146.10 | 150.00 | 150.00 | 15,339 |
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.