Transense Technologies plc (TRT.L) LSE

Currency In GBp

TRT.L Historical Return

If you invested 1000 GBp in Transense Technologies plc (TRT.L) 10 years ago, it would be worth 843.48 GBp as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 642.38 GBp, while 1000 GBp invested 1 year ago would be worth 303.13 GBp. This corresponds to total returns of -15.65%, -35.76%, -69.69%, respectively, with annualized returns of -1.69%, -8.47%, -69.69%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

TRT.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 16, 2026	56	56	56	56.9	55.65	12,357
June 15, 2026	56	56	56	57	55.6	187,738
June 12, 2026	55.5	56	56	56.5	55.25	33,969
June 11, 2026	55.5	55.5	55.5	56	55	62,629
June 10, 2026	55.5	55.5	55.5	56	55	11,078
June 09, 2026	57	56	56	58	56	12,413
June 08, 2026	57.5	57	57	57.8	57	39,586
June 05, 2026	59.5	57.5	57.5	61	57	49,140
June 04, 2026	61	59.5	59.5	61	59	33,640
June 03, 2026	60.5	61	61	61	60	16,555
June 02, 2026	61	61	61	62	60	21,719
June 01, 2026	60.5	61	61	63	60	33,175
May 29, 2026	61	60.5	60.5	61	60	5,770
May 28, 2026	59.05	60.5	60.5	61	59.05	8,705
May 27, 2026	61	60.5	60.5	62	60	2,080
May 26, 2026	61	61	61	62	60	12,559
May 22, 2026	61	61	61	61.5	60	14,083
May 21, 2026	61	61	61	61	60.18	6,817
May 20, 2026	61	61	61	61.6	60.18	9,793
May 19, 2026	62	62	62	62	60	42,036
May 18, 2026	62.5	62	62	64	60	29,244
May 15, 2026	62.5	62.5	62.5	64	62	1,142
May 14, 2026	62.5	62.5	62.5	64	61.03	54,213
May 13, 2026	62.5	62.5	62.5	62.8	62.5	2,796
May 12, 2026	62	62.5	62.5	64	60.5	22,877
May 11, 2026	62	62	62	64	60	11,659
May 08, 2026	62	62	62	64	60	7,586
May 07, 2026	62	62	62	64	60.04	10,971
May 06, 2026	59.5	61.7	61.7	61.7	59.5	11,896
May 05, 2026	58.5	59	59	59.98	58.5	26,694
May 01, 2026	58.5	58.5	58.5	59	58	50,042
April 30, 2026	59	58.5	58.5	59.98	58	15,185
April 29, 2026	59	59	59	60	58	16,710
April 28, 2026	58.5	59	59	60	58.06	95,923
April 27, 2026	57.5	56	56	59	56	144,160
April 24, 2026	58.5	56	56	58.5	56	26,932
April 23, 2026	60.25	58.5	58.5	60.5	56	152,877
April 22, 2026	62	60.25	60.25	63.5	60.25	148,611
April 21, 2026	61	60.5	60.5	61	60.5	6,016
April 20, 2026	62.25	61	61	62.25	61	21,924
April 17, 2026	62.25	62.25	62.25	62.5	62	44,883
April 16, 2026	61.5	62.25	62.25	64	61.5	49,213
April 15, 2026	63.5	61.5	61.5	64	60	20,697
April 14, 2026	63.5	63.5	63.5	64	63	2,126
April 13, 2026	63.5	63.5	63.5	63.5	63	8,408
April 10, 2026	63.5	63.5	63.5	64	62.55	28,303
April 09, 2026	66	63.5	63.5	68	63.5	20,290
April 08, 2026	66	66	66	66	66	700,000
April 07, 2026	64.5	64.5	64.5	65	64.5	31,626
April 02, 2026	64.5	64.5	64.5	65	64.01	15,007
April 01, 2026	66	64.5	64.5	66	64.5	6,569
March 31, 2026	67.5	66	66	67.5	65	26,642
March 30, 2026	68	67.5	67.5	69	66	10,805
March 27, 2026	68	68	68	69	67	16,352
March 26, 2026	68	68	68	68.5	67	11,738
March 25, 2026	68	68	68	68.8	67	5,905