TRANSNATIONAL CORPORATION PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	1.240	1.260	1.240	1.250	1.250	6,255,119
2023-02-22	1.190	1.240	1.190	1.240	1.240	12,044,725
2023-02-21	1.240	1.240	1.190	1.190	1.190	2,364,579
2023-02-20	1.200	1.240	1.200	1.240	1.240	1,695,653
2023-02-17	1.220	1.230	1.200	1.200	1.200	10,491,412
2023-02-16	1.260	1.260	1.220	1.220	1.220	8,392,479
2023-02-15	1.250	1.260	1.250	1.260	1.260	970,138
2023-02-14	1.290	1.290	1.250	1.250	1.250	1,366,401
2023-02-13	1.290	1.290	1.260	1.290	1.290	2,769,905
2023-02-10	1.300	1.300	1.250	1.290	1.290	2,705,734
2023-02-09	1.260	1.320	1.260	1.300	1.300	3,142,398
2023-02-08	1.360	1.360	1.260	1.260	1.260	18,684,627
2023-02-07	1.350	1.380	1.320	1.360	1.360	15,767,888
2023-02-06	1.310	1.360	1.300	1.350	1.350	14,171,448
2023-02-03	1.250	1.320	1.240	1.310	1.310	19,462,488
2023-02-02	1.230	1.250	1.230	1.250	1.250	2,951,610
2023-02-01	1.230	1.250	1.230	1.230	1.230	8,797,620
2023-01-31	1.200	1.240	1.190	1.230	1.230	8,487,742
2023-01-30	1.210	1.210	1.190	1.200	1.200	17,122,705
2023-01-27	1.210	1.220	1.200	1.210	1.210	5,383,541
2023-01-26	1.220	1.220	1.200	1.210	1.210	4,045,109
2023-01-25	1.230	1.230	1.200	1.220	1.220	8,751,948
2023-01-24	1.230	1.230	1.200	1.230	1.230	16,647,683
2023-01-23	1.230	1.240	1.180	1.230	1.230	10,573,976
2023-01-20	1.210	1.230	1.200	1.230	1.230	4,683,848
2023-01-19	1.210	1.210	1.200	1.210	1.210	4,851,683
2023-01-18	1.210	1.220	1.180	1.210	1.210	5,861,074
2023-01-17	1.210	1.210	1.180	1.210	1.210	4,821,401
2023-01-16	1.220	1.230	1.200	1.210	1.210	14,593,537
2023-01-13	1.190	1.220	1.190	1.220	1.220	11,704,983
2023-01-12	1.200	1.200	1.160	1.190	1.190	6,372,308
2023-01-11	1.200	1.200	1.180	1.200	1.200	13,417,780
2023-01-10	1.170	1.200	1.170	1.200	1.200	13,009,018
2023-01-09	1.170	1.180	1.150	1.170	1.170	4,556,265
2023-01-06	1.160	1.170	1.150	1.170	1.170	7,891,448
2023-01-05	1.130	1.160	1.130	1.160	1.160	5,376,742
2023-01-04	1.130	1.170	1.120	1.130	1.130	32,770,095
2023-01-03	1.130	1.160	1.130	1.130	1.130	5,264,231
2022-12-30	1.140	1.140	1.130	1.130	1.130	7,255,198
2022-12-29	1.140	1.160	1.110	1.140	1.140	9,955,435
2022-12-28	1.140	1.150	1.120	1.140	1.140	4,730,102
2022-12-23	1.130	1.140	1.130	1.140	1.140	3,112,727
2022-12-22	1.140	1.150	1.120	1.130	1.130	4,910,539
2022-12-21	1.140	1.140	1.140	1.140	1.140	1,125,447
2022-12-20	1.140	1.140	1.140	1.140	1.140	904,817
2022-12-19	1.140	1.140	1.140	1.140	1.140	1,435,159
2022-12-16	1.150	1.150	1.140	1.140	1.140	716,238
2022-12-15	1.140	1.160	1.140	1.150	1.150	1,802,763
2022-12-14	1.130	1.140	1.130	1.140	1.140	965,098
2022-12-13	1.150	1.150	1.130	1.130	1.130	3,438,794
2022-12-12	1.170	1.170	1.150	1.150	1.150	3,200,119
2022-12-09	1.170	1.180	1.150	1.170	1.170	4,061,477
2022-12-08	1.170	1.170	1.140	1.170	1.170	12,887,399
2022-12-07	1.190	1.190	1.150	1.170	1.170	3,086,463
2022-12-06	1.180	1.200	1.170	1.190	1.190	36,614,367
2022-12-05	1.170	1.180	1.160	1.180	1.180	10,461,174
2022-12-02	1.180	1.180	1.170	1.170	1.170	8,596,136
2022-12-01	1.190	1.190	1.170	1.180	1.180	7,606,680
2022-11-30	1.170	1.190	1.170	1.190	1.190	4,123,032
2022-11-29	1.170	1.190	1.160	1.170	1.170	34,589,996

← NewerPage 16 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.