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 414.46 GBp as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 436.55 GBp, while 1000 GBp invested 1 year ago would be worth 382.22 GBp. This corresponds to total returns of -58.55%, -56.35%, -61.78%, respectively, with annualized returns of -8.43%, -15.27%, -61.78%.

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
October 21, 2026	44.5	43	43	45	43	18,058
October 20, 2026	44.5	44.5	44.5	44.5	44	27,505
October 19, 2026	44.5	44.5	44.5	45	43.25	17,976
October 16, 2026	46	44.5	44.5	46	44	29,821
October 15, 2026	46	46	46	46	45	3,165
October 14, 2026	46	46	46	47	45	12,616
October 13, 2026	46	46	46	46	45.75	14,020
October 12, 2026	46	46	46	47	45.89	1,123
October 09, 2026	46.5	46	46	46.5	45	35,904
October 08, 2026	48	46.5	46.5	48	45.15	105,431
October 07, 2026	46	48	48	49	46	78,876
October 06, 2026	45	46	46	47	43.6	74,034
October 05, 2026	40.5	44	44	45	40.39	245,010
October 02, 2026	37.7	40.5	40.5	41	37.7	235,454
October 01, 2026	37.5	37.7	37.7	38	37	315,957
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