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 513.51 GBp as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 431.82 GBp, while 1000 GBp invested 1 year ago would be worth 349.26 GBp. This corresponds to total returns of -48.65%, -56.82%, -65.07%, respectively, with annualized returns of -6.44%, -15.46%, -65.07%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
AD
