TRANSNATIONAL CORPORATION PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-08	1.080	1.080	1.050	1.060	1.060	7,784,351
2022-03-07	1.080	1.090	1.050	1.080	1.080	15,868,981
2022-03-04	1.070	1.080	1.070	1.080	1.080	5,177,506
2022-03-03	1.100	1.100	1.060	1.070	1.070	28,222,915
2022-03-02	1.130	1.150	1.050	1.100	1.100	29,205,592
2022-03-01	1.230	1.230	1.120	1.130	1.130	45,181,414
2022-02-28	1.260	1.260	1.190	1.230	1.230	17,016,484
2022-02-25	1.260	1.260	1.210	1.260	1.260	36,974,831
2022-02-24	1.260	1.340	1.210	1.260	1.260	18,095,285
2022-02-23	1.250	1.270	1.220	1.260	1.260	23,191,590
2022-02-22	1.220	1.260	1.200	1.250	1.250	53,531,325
2022-02-21	1.170	1.250	1.150	1.220	1.220	99,257,734
2022-02-18	1.150	1.180	1.130	1.170	1.170	21,936,467
2022-02-17	1.150	1.160	1.120	1.150	1.150	11,466,926
2022-02-16	1.160	1.170	1.150	1.150	1.150	15,729,891
2022-02-15	1.170	1.170	1.150	1.160	1.160	9,050,335
2022-02-14	1.160	1.190	1.150	1.170	1.170	32,876,738
2022-02-11	1.160	1.160	1.150	1.160	1.160	10,234,517
2022-02-10	1.160	1.180	1.140	1.160	1.160	15,381,114
2022-02-09	1.160	1.180	1.160	1.160	1.160	18,365,854
2022-02-08	1.150	1.180	1.140	1.160	1.160	21,397,414
2022-02-07	1.140	1.200	1.140	1.150	1.150	23,590,940
2022-02-04	1.140	1.150	1.100	1.140	1.140	16,392,551
2022-02-03	1.140	1.180	1.110	1.140	1.140	20,440,099
2022-02-02	1.170	1.170	1.130	1.140	1.140	35,585,302
2022-02-01	1.140	1.180	1.140	1.170	1.170	32,109,940
2022-01-31	1.110	1.150	1.110	1.140	1.140	27,449,397
2022-01-28	1.100	1.130	1.080	1.110	1.110	30,902,724
2022-01-27	1.070	1.100	1.070	1.100	1.100	16,885,893
2022-01-26	1.070	1.080	1.050	1.060	1.060	5,841,579
2022-01-25	1.080	1.100	1.040	1.070	1.070	20,439,908
2022-01-24	1.080	1.100	1.080	1.080	1.080	13,609,891
2022-01-21	1.030	1.090	1.030	1.080	1.080	35,677,929
2022-01-20	1.030	1.040	1.010	1.030	1.030	34,103,184
2022-01-19	1.060	1.060	1.030	1.030	1.030	11,512,578
2022-01-18	1.080	1.080	1.040	1.060	1.060	38,105,416
2022-01-17	1.140	1.140	1.070	1.080	1.080	39,347,236
2022-01-14	1.130	1.170	1.080	1.140	1.140	97,184,006
2022-01-13	1.030	1.130	1.030	1.130	1.130	104,577,412
2022-01-12	0.980	1.030	0.980	1.030	1.030	89,018,465
2022-01-11	0.980	0.990	0.970	0.980	0.980	58,356,986
2022-01-10	0.980	1.000	0.970	0.980	0.980	51,224,442
2022-01-07	0.970	0.990	0.970	0.980	0.980	13,755,035
2022-01-06	0.980	0.990	0.970	0.970	0.970	11,996,487
2022-01-05	0.980	0.990	0.980	0.980	0.980	24,954,859
2022-01-04	0.960	1.000	0.960	0.980	0.980	10,754,662
2021-12-31	0.990	0.990	0.960	0.960	0.960	18,816,426
2021-12-30	0.990	0.990	0.980	0.990	0.990	2,533,640
2021-12-29	0.990	1.000	0.980	0.990	0.990	11,386,677
2021-12-24	0.970	0.990	0.970	0.990	0.990	11,546,180
2021-12-23	0.980	0.980	0.970	0.970	0.970	2,309,495
2021-12-22	0.970	0.990	0.960	0.980	0.980	3,114,393
2021-12-21	0.970	0.980	0.970	0.970	0.970	2,676,454
2021-12-20	0.970	0.980	0.970	0.970	0.970	8,595,804
2021-12-17	0.980	0.980	0.970	0.970	0.970	4,194,175
2021-12-16	0.950	0.980	0.950	0.980	0.980	6,715,464
2021-12-15	0.970	0.970	0.950	0.950	0.950	2,561,405
2021-12-14	0.970	0.980	0.960	0.970	0.970	5,187,206
2021-12-13	0.980	0.980	0.950	0.970	0.970	8,504,181
2021-12-10	0.960	0.980	0.950	0.980	0.980	7,598,090

← NewerPage 20 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.