TRANSNATIONAL CORPORATION PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	49.000	49.000	47.400	48.000	48.000	2,504,052
2026-04-22	49.000	49.000	49.000	49.000	49.000	710,157
2026-04-21	49.800	49.800	49.000	49.000	49.000	2,195,413
2026-04-20	48.200	50.000	46.450	49.800	49.800	7,643,411
2026-04-17	49.500	49.500	47.000	48.200	48.200	3,522,860
2026-04-16	47.950	50.000	46.700	49.500	49.500	2,383,353
2026-04-15	47.950	47.950	47.950	47.950	47.950	899,076
2026-04-14	46.550	47.950	46.550	47.950	47.950	1,306,844
2026-04-13	46.450	46.550	46.450	46.550	46.550	2,739,532
2026-04-10	50.000	50.000	46.350	46.450	46.450	1,622,619
2026-04-09	50.000	50.000	50.000	50.000	50.000	1,216,390
2026-04-08	50.000	50.000	50.000	50.000	50.000	909,236
2026-04-07	50.000	50.000	50.000	50.000	50.000	1,043,039
2026-04-02	48.000	50.000	48.000	50.000	50.000	3,325,664
2026-04-01	48.350	48.350	47.200	48.000	48.000	1,635,218
2026-03-31	48.000	48.350	48.000	48.350	48.350	1,879,864
2026-03-30	48.000	48.000	48.000	48.000	48.000	967,383
2026-03-27	48.350	48.350	48.000	48.000	48.000	1,051,533
2026-03-26	48.000	48.350	48.000	48.350	48.350	796,215
2026-03-25	49.900	49.900	48.000	48.000	48.000	2,184,409
2026-03-24	48.050	49.900	48.050	49.900	49.900	5,567,813
2026-03-23	47.000	48.050	47.000	48.050	48.050	2,484,609
2026-03-18	47.000	47.000	47.000	47.000	47.000	651,031
2026-03-17	48.300	50.000	47.000	47.000	47.000	3,027,412
2026-03-16	48.000	48.300	46.550	48.300	48.300	3,633,384
2026-03-13	48.500	48.700	48.000	48.000	48.000	1,606,378
2026-03-12	48.500	48.500	48.500	48.500	48.500	822,757
2026-03-11	48.750	48.850	48.500	48.500	48.500	2,252,497
2026-03-10	49.600	49.600	48.500	48.750	48.750	4,701,078
2026-03-09	51.000	51.000	49.600	49.600	49.600	2,461,793
2026-03-06	51.000	51.000	51.000	51.000	51.000	1,079,024
2026-03-05	51.200	51.200	51.000	51.000	51.000	6,881,814
2026-03-04	52.000	52.000	51.000	51.200	51.200	3,970,065
2026-03-03	53.900	53.900	50.500	52.000	52.000	12,665,528
2026-03-02	50.550	53.900	50.550	53.900	53.900	8,457,910
2026-02-27	51.000	51.500	50.500	50.550	50.550	4,781,018
2026-02-26	55.000	55.000	51.000	51.000	51.000	18,142,467
2026-02-25	53.550	55.050	53.550	55.000	55.000	8,584,397
2026-02-24	52.900	54.000	52.900	53.550	53.550	10,065,735
2026-02-23	52.800	53.000	52.800	52.900	52.900	2,475,469
2026-02-20	52.000	54.700	52.000	52.800	52.800	2,944,000
2026-02-19	51.000	52.150	51.000	52.000	52.000	9,372,172
2026-02-18	51.000	51.000	51.000	51.000	51.000	2,219,684
2026-02-17	51.000	51.500	50.500	51.000	51.000	7,530,205
2026-02-16	51.000	51.000	50.800	51.000	51.000	4,617,499
2026-02-13	51.000	51.000	51.000	51.000	51.000	1,202,058
2026-02-12	50.700	51.000	50.700	51.000	51.000	5,137,586
2026-02-11	50.000	50.700	50.000	50.700	50.700	3,086,939
2026-02-10	51.000	51.000	49.300	50.000	50.000	4,295,583
2026-02-09	48.500	51.000	48.500	51.000	51.000	5,349,046
2026-02-06	46.800	48.500	46.800	48.500	48.500	3,767,605
2026-02-05	46.300	46.800	46.300	46.800	46.800	1,746,398
2026-02-04	46.300	46.300	46.300	46.300	46.300	1,283,254
2026-02-03	46.300	47.000	46.300	46.300	46.300	2,147,216
2026-02-02	45.900	46.300	45.900	46.300	46.300	1,302,758
2026-01-30	46.400	46.400	45.900	45.900	45.900	1,190,788
2026-01-29	45.950	47.000	45.950	46.400	46.400	3,980,276
2026-01-28	45.950	45.950	45.950	45.950	45.950	1,374,018
2026-01-27	45.050	45.950	44.500	45.950	45.950	1,269,929
2026-01-26	46.150	46.150	45.050	45.050	45.050	2,241,666

← NewerPage 3 of 21 · 1,239 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.