TRANSNATIONAL CORPORATION PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-15	12.100	12.150	11.950	11.950	11.950	9,357,219
2024-05-14	12.050	12.400	12.050	12.100	12.100	9,711,276
2024-05-13	12.600	12.600	12.050	12.050	12.050	20,474,265
2024-05-10	12.950	13.450	12.600	12.600	12.600	11,767,507
2024-05-09	12.600	13.350	12.200	12.950	12.950	24,802,254
2024-05-08	12.950	12.950	12.050	12.600	12.600	38,586,226
2024-05-07	13.600	13.600	12.800	12.950	12.950	30,138,790
2024-05-06	14.100	14.350	13.550	13.600	13.600	19,061,529
2024-05-03	14.600	14.700	14.100	14.100	14.100	21,819,674
2024-05-02	14.000	14.950	14.000	14.600	14.600	26,616,064
2024-04-30	14.000	14.000	13.750	14.000	14.000	36,077,777
2024-04-29	14.000	14.000	13.650	14.000	14.000	19,396,383
2024-04-26	14.000	14.100	13.700	14.000	14.000	14,052,922
2024-04-25	13.900	14.000	13.650	14.000	14.000	28,473,276
2024-04-24	14.900	14.900	13.750	13.900	13.900	8,413,693
2024-04-23	14.400	15.400	13.500	14.900	14.900	125,700,102
2024-04-22	14.000	14.400	13.400	14.400	14.400	10,986,985
2024-04-19	14.000	14.000	13.400	14.000	14.000	12,374,526
2024-04-18	13.600	14.250	13.400	14.000	14.000	23,588,615
2024-04-17	13.450	13.600	13.100	13.600	13.600	15,921,797
2024-04-16	14.000	14.000	13.200	13.450	13.450	18,964,964
2024-04-15	14.950	14.950	13.600	14.000	14.000	27,562,324
2024-04-12	13.600	14.950	12.900	14.950	14.950	71,430,613
2024-04-08	13.550	13.600	13.100	13.600	13.600	17,311,981
2024-04-05	13.750	13.800	13.550	13.550	13.550	14,778,649
2024-04-04	13.800	13.800	13.450	13.750	13.750	28,350,374
2024-04-03	14.000	14.000	13.050	13.800	13.800	45,946,972
2024-04-02	14.200	14.200	13.950	14.000	14.000	27,425,029
2024-03-28	13.600	14.200	13.550	14.200	14.200	35,285,471
2024-03-27	13.950	14.000	13.100	13.600	13.600	48,082,035
2024-03-26	14.150	14.200	13.900	13.950	13.950	8,439,293
2024-03-25	15.450	15.450	14.100	14.150	14.150	11,487,337
2024-03-22	14.900	15.800	14.900	15.450	15.450	15,705,365
2024-03-21	13.550	14.900	13.550	14.900	14.900	20,618,720
2024-03-20	14.600	14.850	13.550	13.550	13.550	26,296,775
2024-03-19	15.150	15.200	14.500	14.600	14.600	21,573,408
2024-03-18	15.500	15.500	14.500	15.150	15.150	21,506,145
2024-03-15	16.400	16.400	15.500	15.500	15.500	25,215,799
2024-03-14	16.500	16.500	15.800	16.400	16.400	27,066,592
2024-03-13	17.000	17.000	16.100	16.500	16.500	38,949,935
2024-03-12	17.800	19.100	16.500	17.000	17.000	170,717,650
2024-03-11	17.000	17.800	15.700	17.800	17.800	73,860,004
2024-03-08	17.100	17.740	16.020	17.000	17.000	92,867,765
2024-03-07	18.990	20.880	17.100	17.100	17.100	301,362,962
2024-03-06	17.270	18.990	17.270	18.990	18.990	67,339,259
2024-03-05	15.700	17.270	15.700	17.270	17.270	68,031,214
2024-03-04	14.280	15.700	14.280	15.700	15.700	203,432,945
2024-03-01	12.990	14.280	12.550	14.280	14.280	56,998,255
2024-02-29	13.000	13.000	12.500	12.990	12.990	54,082,444
2024-02-28	13.350	13.350	12.200	13.000	13.000	52,566,760
2024-02-27	12.980	13.490	12.980	13.350	13.350	44,411,769
2024-02-26	12.970	13.300	12.840	12.980	12.980	10,750,773
2024-02-23	12.520	13.240	12.520	12.970	12.970	10,621,334
2024-02-22	12.900	13.050	12.000	12.520	12.520	10,986,527
2024-02-21	13.000	13.000	12.890	12.900	12.900	27,362,164
2024-02-20	13.800	14.700	12.900	13.000	13.000	39,746,190
2024-02-19	13.200	13.900	13.200	13.800	13.800	20,135,460
2024-02-16	12.300	13.200	12.050	13.200	13.200	15,007,599
2024-02-15	12.800	13.500	12.050	12.300	12.300	33,174,309
2024-02-14	12.900	13.020	12.800	12.800	12.800	30,645,854

← NewerPage 11 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.