Stock listing

LSE:TRT Transense Technologies PLC Share Price

Home listing (LSE) of Transense Technologies PLC

Follow Transense Technologies PLC into a list and get an email when it puts out news.

Share price · LSE:TRT

41.50p GBX (pence) -1.00 (-2.4%)

Close on Oct 30, 2026

Past year -63.1% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits
Day range
41.00p – 42.01p GBX (pence)Oct 30, 2026
Volume
8,150 sharesOct 30, 2026
Market cap
£6.32M GBPAt the close on Oct 30, 2026 · price × 15.22M shares outstanding
52-week range
36.00p – 142.75p GBX (pence)Lowest and highest trades, Oct 31, 2025 – Oct 30, 2026
Traded on an average day
£19,161 GBPMedian day 16,995 shares · 1 day with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Transense Technologies PLC logo

Prices by listing

ListingLastChangeVolumeOpenHighLowPrevious closePrice from
LSE:TRT · Home41.50p GBX (pence)-1.00 (-2.4%)8,15042.01p42.01p41.00p42.50pClose on Oct 30, 2026

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · LSE:TRT · GBX (pence), adjusted for splits

DayCloseChange%OpenHighLowVolume
41.50p-1.00-2.4%42.01p42.01p41.00p8,150
42.50p0.000.0%42.50p42.50p42.20p14,924
42.50p0.000.0%42.50p42.50p42.00p370
42.50p0.000.0%42.50p42.50p42.00p106
42.50p0.000.0%42.50p42.50p42.00p8,459
42.50p0.000.0%42.50p42.50p42.15p13,000
42.50p-0.50-1.2%42.50p42.50p42.30p245
43.00p-1.50-3.4%44.50p45.00p43.00p43,058
44.50p0.000.0%44.50p44.50p44.00p27,329
44.50p0.000.0%44.50p45.00p43.25p17,975
44.50p-1.50-3.3%45.00p45.00p44.00p29,645
46.00p0.000.0%46.00p46.00p45.00p3,165
46.00p0.000.0%46.00p47.00p45.00p12,615
46.00p0.000.0%46.00p46.00p45.75p10,020
46.00p0.000.0%46.00p47.00p45.89p869
46.00p-0.50-1.1%46.25p46.25p45.00p25,904
46.50p-1.50-3.1%47.55p47.55p44.25p145,431
48.00p+2.00+4.3%46.00p49.00p46.00p76,567
46.00p+2.00+4.5%44.00p47.00p43.60p74,034
44.00p+3.50+8.6%40.50p45.00p40.39p245,011
40.50p+2.80+7.4%38.00p41.00p38.00p235,453
37.70p+0.20+0.5%37.50p38.00p37.00p315,957
37.50p0.000.0%37.50p38.00p37.00p122,184
37.50p-1.50-3.8%39.00p40.00p36.00p367,519
39.00p0.000.0%39.00p40.00p38.00p10,500
39.00p-0.50-1.3%39.33p39.33p39.00p5,499
39.50p0.000.0%39.50p39.50p39.00p34,021
39.50p-1.00-2.5%40.50p41.00p39.05p36,536
40.50p-3.00-6.9%43.00p44.00p40.00p234,304
43.50p0.000.0%43.50p43.75p43.27p50,300
43.50p-1.00-2.2%44.50p45.00p43.50p16,015
44.50p0.000.0%44.50p45.00p44.00p31,854
44.50p0.000.0%44.50p45.00p44.00p60,178
44.50p0.000.0%45.00p46.00p44.00p168,754
44.50p-1.00-2.2%45.50p46.00p44.50p9,371
45.50p+0.10+0.2%45.50p46.00p45.00p31,665
45.40p-0.10-0.2%45.50p46.00p44.25p34,907
45.50p0.000.0%45.50p45.50p45.50p0
45.50p0.000.0%45.50p45.50p45.24p20,010
45.50p0.000.0%45.50p45.82p45.02p1,594
45.50p0.000.0%45.50p46.00p45.50p7,565
45.50p0.000.0%45.50p46.00p45.00p2,531
45.50p0.000.0%45.50p45.50p45.28p7,772
45.50p0.000.0%45.50p46.00p45.10p29,157
45.50p-1.00-2.2%46.46p46.46p45.00p77,410
46.50p0.000.0%46.50p47.00p46.00p21,498
46.50p0.000.0%46.50p47.00p46.00p29,933
46.50p-1.00-2.1%47.50p48.00p46.15p25,957
47.50p0.000.0%47.50p48.00p47.00p2,360
47.50p0.000.0%47.50p48.00p47.01p25,178
47.50p0.000.0%47.50p48.00p47.00p12,948
47.50p0.000.0%47.50p48.00p47.00p18,992
47.50p0.000.0%47.50p47.94p47.12p6,790
47.50p0.000.0%47.50p47.90p47.50p4,232
47.50p0.000.0%47.50p47.75p47.12p8,469
47.50p0.000.0%47.50p48.00p47.00p9,010
47.50p-1.00-2.1%48.50p49.00p47.50p10,489
48.50p0.000.0%48.50p49.00p48.30p29,076
48.50p0.000.0%48.50p48.60p48.00p9,948
48.50p0.000.0%48.50p49.00p48.22p174
48.50p0.000.0%48.50p49.00p48.00p44,440
48.50p0.000.0%48.50p49.00p48.00p2,802
48.50p0.000.0%48.50p49.00p48.22p2,131
48.50p0.000.0%48.50p49.00p48.00p14,822
48.50p0.000.0%48.50p49.00p47.25p20,964
48.50p0.000.0%48.50p48.85p48.28p14,933
Ticker
LSE:TRT
Asset type
Stock
Sector
Technology
Industry
Electronics & hardware
Exchange
LSE
Currency
GBX

What changed lately

Calls

Upcoming

  • Transense Technologies (LSE:TRT) — Annual General Meeting

    Fri, Nov 27, 2026 · 7:00 AM ET

    Register

Replays

  • Transense Technologies (LSE:TRT) — Final Results for the year ended 30 June 2026

    Tue, Sep 22, 2026 · 11:00 AM ET

    Watch Transcript

  • Transense Technologies (LSE:TRT) Q4 2026 Earnings Call

    Tue, Sep 22, 2026

    Watch Transcript

  • Transense Technologies (LSE:TRT) — Trading Update

    Tue, Jun 23, 2026 · 11:30 AM ET

    Watch Transcript

Latest news

Notice of AGM & Board Changes

Oct 29, 2026

Closed 42.50p (0.0%) on Oct 29, 2026

Holding(s) in Company

Oct 6, 2026

Closed 46.00p (+4.5%) on Oct 6, 2026

Director/PDMR Shareholding -acquisition of shares

Oct 6, 2026

Closed 46.00p (+4.5%) on Oct 6, 2026

Contract Award

Sep 15, 2026

Closed 44.50p (0.0%) on Sep 15, 2026

Transense and Unison Collaboration

Sep 1, 2026

Closed 45.50p (0.0%) on Sep 1, 2026

Transense appoints distributors for Translogik

Jul 22, 2026

Closed 50.00p (+3.1%) on Jul 22, 2026

Board Changes

Jul 7, 2026

Closed 48.50p (0.0%) on Jul 7, 2026

North American Distribution Partner for Translogik

Jul 1, 2026

Closed 48.50p (+1.0%) on Jul 1, 2026

Trading update and Investor Meet Company seminar

Jun 22, 2026

Closed 48.50p (-14.2%) on Jun 22, 2026

Form 8.5 (EPT/RI)-Treatt Plc

Jun 11, 2026

Closed 55.50p (0.0%) on Jun 11, 2026

Issued by another party

All Transense Technologies PLC news

Decks

Transense Technologies PLC on 6ix

Sector
Technology
Industry
Electronics & hardware
News releases
22 in the last 12 months · 287 in all · newest Oct 29, 2026 · oldest 1999
Calls
19 calls with a replay · 19 with a transcript · latest Sep 22, 2026
Decks
4 decks · latest Sep 22, 2026

Where Transense Technologies PLC is listed

ListingExchangeCountryCurrency
LSE:TRT · Home listing · This pageLSEUnited KingdomGBX
AQUIS:TRT.GBAQUISUnited KingdomGBX

Log in to ask 6ix AI your own questions about Transense Technologies PLC.