Transense Technologies plc (TRT.L) LSE

61.00

+0(+0.00%)

Updated at June 02 03:35PM

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 920.75 GBp as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 757.76 GBp, while 1000 GBp invested 1 year ago would be worth 369.7 GBp. This corresponds to total returns of -7.92%, -24.22%, -63.03%, respectively, with annualized returns of -0.82%, -5.39%, -63.03%.

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 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
March 24, 2026	68	68	68	69	67	5,237
March 23, 2026	67	67.12	68	70	67	69,295
March 20, 2026	68.5	68.5	68.5	68.5	67.2	2,000
March 19, 2026	69	68.5	68.5	71	67	43,466
March 18, 2026	71.5	69	69	71.5	69	53,229
March 17, 2026	71	71.5	71.5	72	70.6	73,913
March 16, 2026	70	71	71	71	70	26,221
March 13, 2026	69.56	70	70	70.9	68	146,748
March 12, 2026	66.5	66	66	67	65	98,028
March 11, 2026	68	66.1	66.5	68	65.75	36,006
March 10, 2026	68	68	68	69.6	66	27,704
March 09, 2026	69.5	68	68	70	67.55	26,265
March 06, 2026	69.5	69.5	69.5	69.6	69.01	15,941
March 05, 2026	69.5	69.5	69.5	69.99	69.3	31,262