TRANSNATIONAL CORPORATION PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-23	4.480	4.910	4.320	4.800	4.800	144,710,583
2023-08-22	4.380	4.500	4.360	4.480	4.480	41,441,867
2023-08-21	4.160	4.420	4.160	4.380	4.380	36,837,633
2023-08-18	4.010	4.300	4.010	4.160	4.160	49,532,766
2023-08-17	4.000	4.030	4.000	4.010	4.010	34,268,919
2023-08-16	4.000	4.010	3.930	4.000	4.000	15,703,369
2023-08-15	4.000	4.140	3.910	4.000	4.000	36,469,318
2023-08-14	3.890	4.170	3.890	4.000	4.000	41,760,436
2023-08-11	3.590	3.940	3.570	3.890	3.890	66,579,642
2023-08-10	3.650	3.700	3.590	3.590	3.590	17,307,291
2023-08-09	3.630	3.730	3.630	3.650	3.650	9,773,456
2023-08-08	3.700	3.750	3.620	3.630	3.630	8,629,967
2023-08-07	3.750	3.840	3.510	3.700	3.700	15,736,631
2023-08-04	3.800	3.800	3.620	3.750	3.750	29,282,240
2023-08-03	3.610	3.900	3.610	3.800	3.800	11,372,390
2023-08-02	3.500	3.800	3.200	3.610	3.610	58,829,257
2023-08-01	3.530	3.550	3.450	3.500	3.500	17,124,588
2023-07-31	3.650	3.650	3.500	3.530	3.530	29,795,987
2023-07-28	3.500	3.820	3.460	3.650	3.650	32,463,884
2023-07-27	3.660	3.750	3.400	3.500	3.500	37,498,531
2023-07-26	3.760	3.800	3.660	3.660	3.660	22,919,863
2023-07-25	3.800	3.800	3.760	3.760	3.760	26,593,906
2023-07-24	4.050	4.050	3.800	3.800	3.800	14,437,027
2023-07-21	3.940	4.240	3.840	4.050	4.050	25,678,550
2023-07-20	3.900	3.990	3.810	3.940	3.940	11,447,324
2023-07-19	4.070	4.340	3.720	3.900	3.900	15,738,973
2023-07-18	3.710	4.080	3.710	4.070	4.070	41,153,660
2023-07-17	3.450	3.790	3.410	3.710	3.710	62,200,916
2023-07-14	3.830	3.890	3.450	3.450	3.450	33,609,800
2023-07-13	4.230	4.300	3.810	3.830	3.830	68,797,020
2023-07-12	4.700	4.830	4.230	4.230	4.230	87,094,429
2023-07-11	4.500	4.950	4.150	4.700	4.700	51,162,044
2023-07-10	4.130	4.540	4.130	4.500	4.500	156,417,432
2023-07-07	3.760	4.130	3.760	4.130	4.130	79,646,183
2023-07-06	3.630	3.830	3.630	3.760	3.760	49,184,805
2023-07-05	3.480	3.700	3.480	3.630	3.630	89,232,611
2023-07-04	3.860	4.200	3.480	3.480	3.480	105,870,374
2023-07-03	3.510	3.860	3.510	3.860	3.860	74,963,674
2023-06-30	3.460	3.550	3.460	3.510	3.510	39,050,156
2023-06-27	3.300	3.480	3.300	3.460	3.460	34,567,800
2023-06-26	3.210	3.450	3.210	3.300	3.300	18,244,559
2023-06-23	3.190	3.210	3.100	3.210	3.210	38,017,927
2023-06-22	3.250	3.250	3.130	3.190	3.190	15,205,491
2023-06-21	3.310	3.400	3.250	3.250	3.250	24,571,713
2023-06-20	3.300	3.400	3.250	3.310	3.310	33,706,038
2023-06-19	3.500	3.500	3.300	3.300	3.300	26,601,247
2023-06-16	3.370	3.500	3.220	3.500	3.500	12,614,546
2023-06-15	3.530	3.870	3.310	3.370	3.370	40,427,033
2023-06-14	3.220	3.530	3.220	3.530	3.530	59,460,920
2023-06-13	3.150	3.280	3.000	3.220	3.220	30,771,951
2023-06-09	2.990	3.150	2.990	3.150	3.150	14,944,599
2023-06-08	2.990	3.000	2.970	2.990	2.990	5,897,446
2023-06-07	2.980	3.040	2.950	2.990	2.990	8,390,650
2023-06-06	3.000	3.000	2.930	2.980	2.980	8,759,610
2023-06-05	2.920	3.000	2.910	3.000	3.000	12,927,329
2023-06-02	3.040	3.050	2.900	2.920	2.920	15,505,412
2023-06-01	3.090	3.120	3.040	3.040	3.040	9,783,520
2023-05-31	3.180	3.250	3.000	3.090	3.090	25,673,102
2023-05-30	3.070	3.370	3.070	3.180	3.180	95,681,103
2023-05-26	2.900	3.070	2.860	3.070	3.070	29,647,707

← NewerPage 14 of 21 · 1,237 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.