TRANSNATIONAL CORPORATION PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-13	13.200	13.490	12.800	12.900	12.900	17,915,701
2024-02-12	13.490	14.000	13.110	13.200	13.200	17,082,731
2024-02-09	12.650	13.490	12.650	13.490	13.490	33,343,120
2024-02-08	13.970	13.970	12.580	12.650	12.650	41,535,896
2024-02-07	14.200	14.700	13.100	13.970	13.970	39,900,233
2024-02-06	14.750	15.880	14.000	14.200	14.200	18,705,153
2024-02-05	15.400	16.940	14.750	14.750	14.750	49,968,959
2024-02-02	14.000	15.400	14.000	15.400	15.400	54,983,138
2024-02-01	12.960	14.200	11.670	14.000	14.000	91,015,741
2024-01-31	14.400	15.000	12.960	12.960	12.960	79,678,884
2024-01-30	15.990	16.000	14.400	14.400	14.400	52,056,228
2024-01-29	16.500	16.500	15.950	15.990	15.990	42,804,149
2024-01-26	17.000	17.000	16.500	16.500	16.500	14,800,465
2024-01-25	17.130	17.300	16.860	17.000	17.000	34,186,326
2024-01-24	16.390	17.760	14.800	17.130	17.130	95,108,633
2024-01-23	18.210	18.350	16.390	16.390	16.390	77,710,722
2024-01-22	18.650	18.900	18.100	18.210	18.210	66,520,666
2024-01-19	19.200	19.750	18.300	18.650	18.650	80,317,529
2024-01-18	17.540	19.290	17.540	19.200	19.200	156,620,716
2024-01-17	15.950	17.540	15.950	17.540	17.540	90,466,096
2024-01-16	14.500	15.950	14.500	15.950	15.950	48,920,881
2024-01-15	13.850	14.600	13.500	14.500	14.500	66,894,703
2024-01-12	13.400	14.050	13.310	13.850	13.850	54,438,251
2024-01-11	12.870	13.500	11.600	13.400	13.400	74,535,034
2024-01-10	14.290	14.500	12.870	12.870	12.870	117,638,870
2024-01-09	13.900	15.000	13.900	14.290	14.290	108,340,483
2024-01-08	12.660	13.920	11.510	13.900	13.900	298,302,880
2024-01-05	11.510	12.660	11.510	12.660	12.660	75,430,292
2024-01-04	10.470	11.510	10.470	11.510	11.510	41,192,136
2024-01-03	9.520	10.470	9.520	10.470	10.470	28,049,608
2024-01-02	8.660	9.520	8.660	9.520	9.520	46,646,744
2023-12-29	8.800	8.800	8.500	8.660	8.660	12,613,972
2023-12-28	8.900	8.900	8.410	8.800	8.800	19,395,012
2023-12-27	8.800	9.150	8.450	8.900	8.900	31,088,571
2023-12-22	8.470	9.300	8.470	8.800	8.800	41,933,376
2023-12-21	7.700	8.470	7.700	8.470	8.470	65,304,999
2023-12-20	7.000	7.700	6.920	7.700	7.700	51,959,490
2023-12-19	6.960	7.000	6.860	7.000	7.000	24,909,822
2023-12-18	6.960	6.980	6.870	6.960	6.960	24,091,902
2023-12-15	6.940	6.970	6.800	6.960	6.960	15,621,428
2023-12-14	6.820	6.940	6.520	6.940	6.940	17,994,297
2023-12-13	6.720	6.820	6.690	6.820	6.820	12,006,091
2023-12-12	6.730	6.790	6.710	6.720	6.720	7,579,841
2023-12-11	6.820	6.940	6.730	6.730	6.730	12,612,330
2023-12-08	6.820	6.860	6.800	6.820	6.820	6,710,161
2023-12-07	6.860	6.930	6.780	6.820	6.820	15,129,615
2023-12-06	6.950	6.960	6.710	6.860	6.860	28,925,939
2023-12-05	6.900	6.950	6.860	6.950	6.950	9,681,412
2023-12-04	6.760	6.950	6.700	6.900	6.900	24,378,195
2023-12-01	6.980	6.980	6.760	6.760	6.760	12,912,390
2023-11-30	6.830	6.990	6.680	6.980	6.980	42,756,349
2023-11-29	6.740	6.900	6.550	6.830	6.830	27,382,433
2023-11-28	6.740	6.750	6.500	6.740	6.740	46,556,374
2023-11-27	6.450	6.740	6.320	6.740	6.740	44,468,286
2023-11-24	6.170	6.450	6.110	6.450	6.450	27,510,103
2023-11-23	6.150	6.170	6.130	6.170	6.170	7,425,208
2023-11-22	6.140	6.200	6.110	6.150	6.150	8,888,972
2023-11-21	6.130	6.180	6.070	6.140	6.140	8,712,105
2023-11-20	6.200	6.200	6.100	6.130	6.130	17,073,574
2023-11-17	6.060	6.250	6.060	6.200	6.200	17,431,491

← NewerPage 12 of 21 · 1,236 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.