TRANSNATIONAL CORPORATION PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-06	1.270	1.280	1.230	1.260	1.260	11,566,764
2022-06-03	1.280	1.290	1.260	1.270	1.270	43,907,514
2022-06-02	1.300	1.300	1.250	1.280	1.280	31,368,366
2022-06-01	1.250	1.310	1.250	1.300	1.300	121,837,002
2022-05-31	1.220	1.310	1.210	1.250	1.250	86,743,395
2022-05-30	1.300	1.300	1.190	1.220	1.220	70,067,271
2022-05-27	1.270	1.310	1.260	1.300	1.300	13,977,352
2022-05-26	1.200	1.310	1.200	1.270	1.270	47,651,704
2022-05-25	1.210	1.210	1.160	1.200	1.200	27,328,794
2022-05-24	1.300	1.330	1.210	1.210	1.210	31,424,174
2022-05-23	1.300	1.340	1.290	1.300	1.300	12,806,324
2022-05-20	1.240	1.320	1.240	1.300	1.300	21,343,941
2022-05-19	1.330	1.400	1.240	1.240	1.240	48,381,202
2022-05-18	1.420	1.500	1.330	1.330	1.330	40,734,151
2022-05-17	1.400	1.520	1.330	1.420	1.420	140,076,331
2022-05-16	1.290	1.410	1.290	1.400	1.400	88,586,250
2022-05-13	1.290	1.300	1.250	1.290	1.290	37,925,409
2022-05-12	1.210	1.330	1.210	1.290	1.290	94,397,060
2022-05-11	1.210	1.220	1.200	1.210	1.210	35,367,091
2022-05-10	1.160	1.210	1.160	1.210	1.210	41,337,972
2022-05-09	1.190	1.210	1.160	1.160	1.160	37,756,876
2022-05-06	1.160	1.210	1.160	1.190	1.190	40,513,391
2022-05-05	1.160	1.180	1.150	1.160	1.160	26,386,752
2022-05-04	1.190	1.200	1.140	1.160	1.160	74,057,522
2022-04-29	1.170	1.190	1.150	1.190	1.190	36,078,830
2022-04-28	1.150	1.170	1.140	1.170	1.170	36,176,569
2022-04-27	1.170	1.200	1.110	1.150	1.150	26,059,064
2022-04-26	1.120	1.220	1.100	1.170	1.170	123,820,180
2022-04-25	1.020	1.120	1.020	1.120	1.120	20,683,054
2022-04-22	1.000	1.020	1.000	1.020	1.020	24,175,066
2022-04-21	1.010	1.020	1.000	1.000	1.000	13,888,404
2022-04-20	1.000	1.010	1.000	1.010	1.010	12,407,805
2022-04-19	1.010	1.030	1.000	1.000	1.000	12,591,718
2022-04-14	1.000	1.020	1.000	1.010	1.010	7,117,267
2022-04-13	1.030	1.040	1.000	1.000	1.000	4,786,992
2022-04-12	1.010	1.030	1.000	1.030	1.030	7,657,519
2022-04-11	1.000	1.010	1.000	1.010	1.010	4,814,657
2022-04-08	0.980	1.000	0.970	1.000	1.000	11,224,985
2022-04-07	0.980	1.000	0.970	0.980	0.980	35,756,607
2022-04-06	1.000	1.000	0.970	0.980	0.980	30,722,286
2022-04-05	1.010	1.030	0.990	1.000	1.000	40,889,402
2022-04-04	0.980	1.010	0.960	1.010	1.010	28,942,655
2022-04-01	1.000	1.000	0.970	0.980	0.980	8,022,467
2022-03-31	1.010	1.020	0.980	1.000	1.000	7,403,003
2022-03-30	0.990	1.010	0.980	1.010	1.010	9,839,779
2022-03-29	1.000	1.020	0.980	0.990	0.990	20,506,356
2022-03-28	1.070	1.070	0.980	1.000	1.000	92,000,946
2022-03-25	1.100	1.100	1.070	1.070	1.070	4,826,694
2022-03-24	1.100	1.110	1.100	1.100	1.100	1,742,501
2022-03-23	1.120	1.130	1.090	1.100	1.100	4,588,808
2022-03-22	1.120	1.120	1.100	1.120	1.120	8,638,192
2022-03-21	1.140	1.140	1.120	1.120	1.120	15,119,066
2022-03-18	1.120	1.140	1.090	1.140	1.140	17,842,278
2022-03-17	1.110	1.120	1.100	1.120	1.120	6,362,122
2022-03-16	1.130	1.130	1.100	1.110	1.110	5,888,164
2022-03-15	1.130	1.130	1.120	1.130	1.130	7,067,515
2022-03-14	1.100	1.140	1.100	1.130	1.130	20,998,521
2022-03-11	1.090	1.100	1.070	1.100	1.100	5,453,715
2022-03-10	1.150	1.150	1.090	1.090	1.090	9,055,763
2022-03-09	1.060	1.150	1.030	1.150	1.150	10,366,185

← NewerPage 19 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.