TRANSNATIONAL CORPORATION PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	11.300	11.500	11.000	11.200	11.200	6,470,544
2024-08-09	10.850	11.500	10.850	11.300	11.300	22,462,805
2024-08-08	10.400	11.300	10.400	10.850	10.850	29,251,985
2024-08-07	10.800	10.800	10.400	10.400	10.400	24,333,796
2024-08-06	11.000	11.000	10.450	10.800	10.800	12,424,624
2024-08-05	11.200	11.200	10.700	11.000	11.000	6,777,832
2024-08-02	11.000	11.250	11.000	11.200	11.200	2,635,185
2024-08-01	11.450	11.450	11.000	11.000	11.000	3,333,094
2024-07-31	11.600	11.600	10.700	11.450	11.450	11,578,626
2024-07-30	11.700	11.700	10.700	11.600	11.600	8,591,562
2024-07-29	11.900	11.900	10.850	11.700	11.700	7,241,136
2024-07-26	11.700	11.950	11.600	11.900	11.900	15,325,564
2024-07-25	11.950	11.950	11.700	11.700	11.700	12,433,898
2024-07-24	12.000	12.000	11.900	11.950	11.950	6,170,791
2024-07-23	12.000	12.000	11.600	12.000	12.000	8,683,514
2024-07-22	12.000	12.000	11.850	12.000	12.000	3,918,672
2024-07-19	11.950	12.000	11.750	12.000	12.000	6,769,133
2024-07-18	12.000	12.000	11.900	11.950	11.950	15,186,496
2024-07-17	11.850	12.000	11.800	12.000	12.000	8,333,445
2024-07-16	12.000	12.000	11.850	11.850	11.850	5,514,398
2024-07-15	11.700	12.000	11.700	12.000	12.000	3,339,079
2024-07-12	11.950	11.950	11.700	11.700	11.700	5,098,681
2024-07-11	12.400	12.400	11.850	11.950	11.950	22,138,885
2024-07-10	12.100	12.400	11.900	12.400	12.400	7,629,000
2024-07-09	12.150	12.400	12.100	12.100	12.100	4,014,387
2024-07-08	12.850	12.850	12.100	12.150	12.150	10,400,394
2024-07-05	12.650	12.900	12.550	12.850	12.850	19,128,553
2024-07-04	12.500	12.650	12.250	12.650	12.650	15,688,204
2024-07-03	12.550	12.600	12.100	12.500	12.500	9,262,871
2024-07-02	12.900	12.900	12.550	12.550	12.550	7,913,912
2024-07-01	13.000	13.000	12.800	12.900	12.900	7,524,217
2024-06-28	12.500	13.000	12.300	13.000	13.000	125,402,869
2024-06-27	12.500	12.500	12.000	12.500	12.500	27,381,326
2024-06-26	12.450	12.500	12.000	12.500	12.500	9,892,810
2024-06-25	12.000	12.500	11.900	12.450	12.450	47,509,228
2024-06-24	12.000	12.100	12.000	12.000	12.000	7,403,718
2024-06-21	12.000	12.700	12.000	12.000	12.000	19,184,124
2024-06-20	11.300	12.200	11.300	12.000	12.000	33,698,392
2024-06-19	10.950	11.350	10.900	11.300	11.300	11,645,372
2024-06-14	10.500	11.000	10.500	10.950	10.950	11,182,436
2024-06-13	10.750	10.800	10.500	10.500	10.500	14,165,878
2024-06-11	11.000	11.000	10.400	10.750	10.750	11,262,172
2024-06-10	10.300	11.000	10.300	11.000	11.000	6,855,758
2024-06-07	10.300	10.300	10.000	10.300	10.300	12,229,479
2024-06-06	10.650	10.650	10.300	10.300	10.300	7,991,513
2024-06-05	10.950	10.950	10.450	10.650	10.650	11,130,341
2024-06-04	11.150	11.300	10.950	10.950	10.950	3,816,921
2024-06-03	11.600	11.600	11.150	11.150	11.150	5,348,012
2024-05-31	11.600	11.600	11.600	11.600	11.600	3,282,876
2024-05-30	11.750	11.750	11.050	11.600	11.600	11,316,748
2024-05-29	11.400	11.800	11.050	11.750	11.750	6,818,046
2024-05-28	10.500	11.550	10.500	11.400	11.400	9,989,256
2024-05-27	10.500	10.550	10.250	10.500	10.500	3,876,521
2024-05-24	11.000	11.000	10.100	10.500	10.500	13,241,479
2024-05-23	11.150	11.150	10.050	11.000	11.000	21,644,678
2024-05-22	11.150	11.550	10.500	11.150	11.150	25,433,016
2024-05-21	11.600	11.900	11.150	11.150	11.150	22,831,046
2024-05-20	11.950	12.000	11.000	11.600	11.600	38,209,055
2024-05-17	11.850	12.100	11.800	11.950	11.950	4,924,815
2024-05-16	11.950	12.000	11.800	11.850	11.850	10,281,766

← NewerPage 10 of 21 · 1,239 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-23	0.4000 NGN
2026-04-28	1.6000 NGN
2025-08-12	0.4000 NGN
2025-03-28	0.6000 NGN
2024-08-08	0.1000 NGN
2024-04-25	0.1000 NGN
2023-04-12	0.0500 NGN
2022-04-11	0.0200 NGN
2021-04-16	0.0100 NGN
2020-03-18	0.0100 NGN
2019-03-01	0.0300 NGN

Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.