TRANSNATIONAL CORPORATION PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-25	2.950	2.950	2.800	2.900	2.900	12,857,563
2023-05-24	2.900	3.000	2.900	2.950	2.950	27,543,059
2023-05-23	2.640	2.900	2.640	2.900	2.900	17,800,706
2023-05-22	2.640	2.640	2.570	2.640	2.640	13,088,522
2023-05-19	2.800	2.800	2.620	2.640	2.640	20,213,749
2023-05-18	2.900	2.920	2.750	2.800	2.800	26,115,087
2023-05-17	3.060	3.120	2.770	2.900	2.900	63,391,229
2023-05-16	2.840	3.120	2.840	3.060	3.060	86,420,759
2023-05-15	2.590	2.840	2.450	2.840	2.840	190,851,773
2023-05-12	2.360	2.590	2.360	2.590	2.590	19,870,040
2023-05-11	2.150	2.360	2.150	2.360	2.360	9,967,377
2023-05-10	1.960	2.150	1.960	2.150	2.150	3,788,462
2023-05-09	1.790	1.960	1.790	1.960	1.960	32,993,356
2023-05-08	1.940	1.940	1.760	1.790	1.790	29,556,829
2023-05-05	2.150	2.150	1.940	1.940	1.940	27,508,028
2023-05-04	2.290	2.490	2.110	2.150	2.150	311,204,726
2023-05-03	2.530	2.530	2.280	2.290	2.290	276,526,962
2023-05-02	2.810	2.810	2.530	2.530	2.530	2,356,409
2023-04-28	3.120	3.120	2.810	2.810	2.810	75,945,692
2023-04-27	2.950	3.240	2.950	3.120	3.120	873,594,710
2023-04-26	2.690	2.950	2.690	2.950	2.950	1,124,236,317
2023-04-25	2.450	2.690	2.450	2.690	2.690	111,499,753
2023-04-20	2.230	2.450	2.230	2.450	2.450	240,553,947
2023-04-19	2.030	2.230	2.030	2.230	2.230	83,722,116
2023-04-18	1.850	2.030	1.700	2.030	2.030	814,090,660
2023-04-17	1.690	1.850	1.690	1.850	1.850	63,440,491
2023-04-14	1.540	1.690	1.540	1.690	1.690	11,274,421
2023-04-13	1.400	1.540	1.400	1.540	1.540	107,213,425
2023-04-12	1.400	1.430	1.350	1.400	1.400	117,528,813
2023-04-11	1.370	1.450	1.350	1.400	1.400	1,553,851,363
2023-04-06	1.380	1.410	1.370	1.370	1.370	147,152,186
2023-04-05	1.400	1.400	1.370	1.380	1.380	32,020,905
2023-04-04	1.380	1.400	1.350	1.400	1.400	30,723,907
2023-04-03	1.390	1.440	1.370	1.380	1.380	28,777,177
2023-03-31	1.500	1.500	1.350	1.390	1.390	287,681,866
2023-03-30	1.500	1.640	1.350	1.500	1.500	455,534,236
2023-03-29	1.400	1.500	1.340	1.500	1.500	91,391,427
2023-03-28	1.340	1.430	1.330	1.400	1.400	61,493,026
2023-03-27	1.340	1.340	1.300	1.340	1.340	3,952,032
2023-03-24	1.370	1.370	1.300	1.340	1.340	8,918,510
2023-03-23	1.300	1.380	1.280	1.370	1.370	23,396,464
2023-03-22	1.280	1.300	1.270	1.300	1.300	28,122,091
2023-03-21	1.300	1.300	1.280	1.280	1.280	14,448,790
2023-03-20	1.290	1.300	1.270	1.300	1.300	11,770,356
2023-03-17	1.290	1.290	1.260	1.290	1.290	7,018,207
2023-03-16	1.350	1.350	1.270	1.290	1.290	26,084,720
2023-03-15	1.350	1.350	1.300	1.350	1.350	20,126,541
2023-03-14	1.350	1.360	1.290	1.350	1.350	8,217,570
2023-03-13	1.380	1.380	1.320	1.350	1.350	19,734,414
2023-03-10	1.380	1.410	1.320	1.380	1.380	87,372,916
2023-03-09	1.270	1.380	1.270	1.380	1.380	179,841,931
2023-03-08	1.270	1.280	1.250	1.270	1.270	4,073,019
2023-03-07	1.270	1.340	1.270	1.270	1.270	14,420,135
2023-03-06	1.280	1.360	1.260	1.270	1.270	11,799,602
2023-03-03	1.270	1.350	1.270	1.280	1.280	11,033,968
2023-03-02	1.380	1.400	1.250	1.270	1.270	29,746,484
2023-03-01	1.340	1.470	1.330	1.380	1.380	47,892,996
2023-02-28	1.260	1.340	1.250	1.340	1.340	17,826,067
2023-02-27	1.300	1.300	1.250	1.260	1.260	11,716,195
2023-02-24	1.250	1.300	1.240	1.300	1.300	11,017,053

← NewerPage 15 of 21 · 1,240 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.