Transense Technologies plc (TRT.L) LSE
Currency In GBp
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
TRT.L Historical Return
If you invested 1000 GBp in Transense Technologies plc (TRT.L) 10 years ago, it would be worth 387.37 GBp as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 460 GBp, while 1000 GBp invested 1 year ago would be worth 408.89 GBp. This corresponds to total returns of -61.26%, -54%, -59.11%, respectively, with annualized returns of -9.05%, -14.39%, -59.11%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
TRT.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 10, 2026 | 45.5 | 45.4 | 45.4 | 46 | 44.25 | 34,909 |
| September 09, 2026 | 45.5 | 45.5 | 45.5 | 45.5 | 45.5 | 0 |
| September 08, 2026 | 45.5 | 45.5 | 45.5 | 45.5 | 45.24 | 20,010 |
| September 07, 2026 | 45.5 | 45.5 | 45.5 | 45.82 | 45.02 | 1,686 |
| September 04, 2026 | 45.5 | 45.5 | 45.5 | 46 | 45.5 | 7,709 |
| September 03, 2026 | 45.5 | 45.5 | 45.5 | 46 | 45 | 2,586 |
| September 02, 2026 | 45.5 | 45.5 | 45.5 | 45.5 | 45.28 | 9,980 |
| September 01, 2026 | 45.5 | 45.5 | 45.5 | 46 | 45.1 | 49,883 |
| August 28, 2026 | 46.5 | 45.5 | 45.5 | 46.5 | 45 | 77,410 |
| August 27, 2026 | 46.5 | 46.5 | 46.5 | 47 | 46 | 25,660 |
| August 26, 2026 | 46.5 | 46.5 | 46.5 | 47 | 46 | 49,903 |
| August 25, 2026 | 47.5 | 46.5 | 46.5 | 48 | 46.15 | 25,957 |
| August 24, 2026 | 47.5 | 47.5 | 47.5 | 48 | 47 | 2,360 |
| August 21, 2026 | 47.5 | 47.5 | 47.5 | 48 | 47.01 | 25,263 |
| August 20, 2026 | 47.5 | 47.5 | 47.5 | 48 | 47 | 12,949 |
| August 19, 2026 | 47.5 | 47.5 | 47.5 | 48 | 47 | 19,085 |
| August 18, 2026 | 47.5 | 47.5 | 47.5 | 47.94 | 47.12 | 7,086 |
| August 17, 2026 | 47.5 | 47.5 | 47.5 | 47.9 | 47.5 | 4,284 |
| August 14, 2026 | 47.5 | 47.5 | 47.5 | 47.75 | 47.12 | 8,569 |
| August 13, 2026 | 47.5 | 47.5 | 47.5 | 48 | 47 | 9,677 |
| August 12, 2026 | 48.5 | 47.5 | 47.5 | 49 | 47.5 | 10,489 |
| August 11, 2026 | 48.5 | 48.5 | 48.5 | 49 | 48.3 | 29,076 |
| August 10, 2026 | 48.5 | 48.5 | 48.5 | 48.6 | 48 | 9,948 |
| August 07, 2026 | 48.5 | 48.5 | 48.5 | 49 | 48.22 | 174 |
| August 06, 2026 | 48.5 | 48.5 | 48.5 | 49 | 48 | 53,940 |
| August 05, 2026 | 49 | 48.5 | 48.5 | 49 | 48 | 2,802 |
| August 04, 2026 | 48.5 | 48.5 | 48.5 | 49 | 48.22 | 2,132 |
| August 03, 2026 | 48.5 | 48.5 | 48.5 | 49 | 48 | 14,822 |
| July 31, 2026 | 48.5 | 48.5 | 48.5 | 49 | 47.25 | 41,902 |
| July 30, 2026 | 48.5 | 48.5 | 48.5 | 48.85 | 48.28 | 24,933 |
| July 29, 2026 | 48.5 | 48.5 | 48.5 | 48.94 | 48.28 | 36,021 |
| July 28, 2026 | 48.5 | 48.5 | 48.5 | 50 | 48.5 | 159,810 |
| July 27, 2026 | 50.5 | 48 | 48 | 50.5 | 48 | 77,126 |
| July 23, 2026 | 50 | 50 | 50 | 50.4 | 49.38 | 18,975 |
| July 22, 2026 | 48.5 | 50 | 50 | 50.5 | 48.5 | 92,178 |
| July 21, 2026 | 48.5 | 48.5 | 48.5 | 48.94 | 48 | 10,038 |
| July 20, 2026 | 48.5 | 48.5 | 48.5 | 49 | 48.28 | 5,903 |
| July 17, 2026 | 48.5 | 48.5 | 48.5 | 49 | 48.28 | 88 |
| July 16, 2026 | 48.5 | 48.5 | 48.5 | 49 | 48.48 | 59 |
| July 15, 2026 | 48.5 | 48.5 | 48.5 | 49 | 48 | 7,783 |
| July 14, 2026 | 48.5 | 48.5 | 48.5 | 48.96 | 48.5 | 20 |
| July 13, 2026 | 48.5 | 48.5 | 48.5 | 48.63 | 48.5 | 13,562 |
| July 10, 2026 | 48.5 | 48.5 | 48.5 | 48.65 | 48.5 | 3,056 |
| July 09, 2026 | 48.5 | 48.5 | 48.5 | 48.5 | 48.11 | 30 |
| July 08, 2026 | 48.5 | 48.5 | 48.5 | 48.67 | 48 | 20,660 |
| July 07, 2026 | 48.5 | 48.5 | 48.5 | 49 | 48.5 | 12,476 |
| July 06, 2026 | 48.5 | 48.5 | 48.5 | 48.67 | 48.11 | 3,157 |
| July 03, 2026 | 48.5 | 48.5 | 48.5 | 49 | 48 | 6,064 |
| July 02, 2026 | 49 | 48.5 | 48.5 | 49 | 48 | 54,890 |
| July 01, 2026 | 48.5 | 48.5 | 48.5 | 49 | 48 | 72,304 |
| June 30, 2026 | 48 | 48 | 48 | 49 | 47 | 15,142 |
| June 29, 2026 | 49 | 48 | 48 | 49 | 48 | 30,114 |
| June 26, 2026 | 48 | 48 | 48 | 49 | 47.36 | 10,899 |
| June 25, 2026 | 48 | 48 | 48 | 49 | 47 | 14,246 |
| June 24, 2026 | 48 | 48 | 48 | 49 | 47.75 | 100,170 |
| June 23, 2026 | 48.5 | 48 | 48 | 49 | 48 | 42,260 |
| June 22, 2026 | 52.5 | 48.5 | 48.5 | 54.94 | 47 | 223,636 |
| June 19, 2026 | 56.5 | 56.5 | 56.5 | 56.75 | 56.2 | 39,452 |
| June 18, 2026 | 56.5 | 56.5 | 56.5 | 56.99 | 56.5 | 7,002 |
| June 17, 2026 | 56 | 56.5 | 56.5 | 57 | 55 | 14,466 |
AD
