LSE · TRT · stock
Transense Technologies plc (TRT) stock price history
Every LSE trading session of Transense Technologies plc from Dec 15, 1999 to Nov 12, 2026: 5,833 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TRT adjusted close, 1999 to 2026
- £351.56
- All time high, 2000
- £1.43
- 52 week high, £0.3600 low
- 5,833
- Daily sessions since 1999
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 1999 to 2026 series and minute bars.
TRT key facts
- Transense Technologies plc (TRT) closed at £0.3950 on Nov 12, 2026 on LSE.
- TRT's all time high close is £351.56, set on Nov 6, 2000; its all time low close is £0.2900 on Aug 17, 2018.
- TRT's 52 week range is £0.3600 to £1.43.
- TRT returned -64.9% over the year to Nov 12, 2026 and -64.9% over five years.
- Over ten years TRT returned -63%, -9.4% a year compounded.
- TRT's deepest drawdown was -99.9% from Nov 7, 2000 to Aug 17, 2018.
- DataCedar holds 5,833 daily sessions of TRT history from Dec 15, 1999 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
TRT price chart, 1999 to 2026
TRT returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -14.1% |
| 3 months | -18.6% |
| 6 months | -36.8% |
| Year to date | -71.8% |
| 1 year | -64.9% |
| 3 years | -60.7% |
| 5 years | -64.9% |
| 10 years | -62.8% |
| Since Dec 15, 1999 | -98.3% |
| Compound annual growth, 26.9 years | -14.1% |
TRT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £351.56 on Nov 6, 2000
- All time low close
- £0.2900 on Aug 17, 2018
- 52 week high
- £1.43 on Dec 16, 2025
- 52 week low
- £0.3600 on Sep 29, 2026
- Deepest drawdown
- -99.9% from Nov 7, 2000 to Aug 17, 2018, not yet recovered
- Best single session
- +63.0% on Dec 7, 2010
- Worst single session
- -56.1% on Feb 18, 2003
- Volatility, 1 year annualised
- 68.9%
- Sessions closing higher, 1 year
- 18%
- Best calendar year
- 2000, +650%
- Worst calendar year
- 2008, -85%
TRT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1999 starts on Dec 15, 1999; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £1.38 | £1.38 | £0.3600 | £0.3950 | -71.3% | 6.9M | 160 |
| 2025 | £1.73 | £1.78 | £1.10 | £1.38 | -20.3% | 2.9M | 133 |
| 2024 | £1.04 | £1.95 | £0.9000 | £1.73 | +66.7% | 4.8M | 172 |
| 2023 | £0.8650 | £1.20 | £0.7700 | £1.04 | +18.3% | 3.2M | 140 |
| 2022 | £0.8050 | £0.9700 | £0.4765 | £0.8750 | +7.4% | 3.8M | 133 |
| 2021 | £0.5200 | £1.24 | £0.5080 | £0.8150 | +53.8% | 7.2M | 150 |
| 2020 | £0.7700 | £0.8000 | £0.4109 | £0.5300 | -31.2% | 5.1M | 128 |
| 2019 | £0.4614 | £0.9000 | £0.4000 | £0.7700 | +55.6% | 6.3M | 139 |
| 2018 | £0.6550 | £0.6700 | £0.2800 | £0.4950 | -28.8% | 3.9M | 157 |
| 2017 | £0.9250 | £1.15 | £0.6000 | £0.6950 | -24.9% | 1M | 216 |
| 2016 | £0.7000 | £1.25 | £0.4565 | £0.9250 | +21.3% | 2.2M | 246 |
| 2015 | £1.38 | £1.75 | £0.4310 | £0.7625 | -44.5% | 4.4M | 238 |
| 2014 | £2.88 | £5.21 | £1.13 | £1.38 | -54.2% | 2.1M | 247 |
| 2013 | £3.40 | £7.25 | £2.88 | £3.00 | -11.1% | 1.3M | 244 |
| 2012 | £1.89 | £9.25 | £1.75 | £3.38 | +80.0% | 1.5M | 245 |
| 2011 | £2.56 | £3.30 | £1.50 | £1.88 | -26.8% | 420.6K | 243 |
| 2010 | £4.50 | £4.85 | £1.63 | £2.56 | -43.1% | 369.2K | 253 |
| 2009 | £2.00 | £10.00 | £1.89 | £4.50 | +125.0% | 597.2K | 252 |
| 2008 | £13.75 | £14.50 | £1.00 | £2.00 | -85.5% | 848.7K | 254 |
| 2007 | £47.25 | £72.18 | £11.38 | £13.75 | -70.5% | 1.4M | 253 |
| 2006 | £37.75 | £47.50 | £22.25 | £46.63 | +25.2% | 1.3M | 252 |
| 2005 | £44.75 | £65.75 | £35.50 | £37.25 | -16.8% | 1M | 260 |
| 2004 | £23.00 | £48.00 | £16.58 | £44.75 | +94.6% | 1.4M | 262 |
| 2003 | £30.25 | £35.00 | £7.00 | £23.00 | -24.0% | 1.6M | 261 |
| 2002 | £196.25 | £196.25 | £28.00 | £30.25 | -84.6% | 390.7K | 261 |
| 2001 | £303.44 | £337.50 | £106.25 | £196.25 | -35.3% | 1.2M | 261 |
| 2000 | £40.44 | £351.56 | £26.56 | £303.44 | +650.4% | 3M | 260 |
| 1999 | £23.44 | £44.38 | £23.44 | £40.44 | n/a | 135.5K | 13 |
TRT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | £0.3950 | -4.8% |
| October 2026 | £0.4150 | +10.7% |
| September 2026 | £0.3750 | -19.4% |
| August 2026 | £0.4650 | -4.1% |
| July 2026 | £0.4850 | +1.0% |
| June 2026 | £0.4800 | -20.7% |
| May 2026 | £0.6050 | +3.4% |
| April 2026 | £0.5850 | -11.4% |
| March 2026 | £0.6600 | +0.8% |
| February 2026 | £0.6550 | -44.3% |
| January 2026 | £1.18 | -14.5% |
| December 2025 | £1.38 | +17.0% |
About the TRT data
Daily bars. 5,833 sessions from Dec 15, 1999 to Nov 12, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 12, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 15, 1999, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/lse%3ATRT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
TRT share price history
