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 357.65 GBp as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 404.26 GBp, while 1000 GBp invested 1 year ago would be worth 304 GBp. This corresponds to total returns of -64.24%, -59.57%, -69.6%, respectively, with annualized returns of -9.77%, -16.56%, -69.6%.
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 30, 2026 | 37.5 | 37.5 | 37.5 | 38 | 37 | 134,184 |
| September 29, 2026 | 39 | 37.5 | 37.5 | 40 | 36 | 317,520 |
| September 28, 2026 | 39 | 39 | 39 | 40 | 38 | 10,500 |
| September 25, 2026 | 39.5 | 39 | 39 | 39.5 | 39 | 10,499 |
| September 24, 2026 | 39.5 | 39.5 | 39.5 | 39.5 | 39 | 34,021 |
| September 23, 2026 | 40 | 39.5 | 39.5 | 41 | 39.05 | 36,536 |
| September 22, 2026 | 44 | 40.5 | 40.5 | 44 | 40 | 184,304 |
| September 21, 2026 | 43.75 | 43.5 | 43.5 | 43.75 | 43.27 | 50,300 |
| September 18, 2026 | 44.5 | 43.5 | 43.5 | 45 | 43.5 | 16,031 |
| September 17, 2026 | 44.5 | 44.5 | 44.5 | 45 | 44 | 31,906 |
| September 16, 2026 | 44.5 | 44.5 | 44.5 | 45 | 44 | 60,179 |
| September 15, 2026 | 46 | 44.5 | 44.5 | 46 | 44 | 143,754 |
| September 11, 2026 | 45.5 | 45.5 | 45.5 | 46 | 45 | 31,665 |
| 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 |
AD
