TRANSNATIONAL CORPORATION PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	47.900	48.200	47.900	48.050	48.050	3,500,996
2025-10-27	48.150	48.200	47.800	47.900	47.900	4,524,535
2025-10-24	48.150	48.150	48.150	48.150	48.150	981,351
2025-10-23	48.500	49.000	48.000	48.150	48.150	1,313,618
2025-10-22	48.500	48.500	48.500	48.500	48.500	1,428,016
2025-10-21	47.800	48.500	46.000	48.500	48.500	2,227,059
2025-10-20	47.800	47.800	47.000	47.800	47.800	1,046,260
2025-10-17	48.500	48.500	47.800	47.800	47.800	775,937
2025-10-16	48.500	48.500	48.500	48.500	48.500	584,062
2025-10-15	46.550	48.850	46.550	48.500	48.500	2,314,782
2025-10-14	46.550	46.550	46.550	46.550	46.550	997,893
2025-10-13	46.100	46.550	46.100	46.550	46.550	1,434,068
2025-10-10	49.000	49.000	46.100	46.100	46.100	823,360
2025-10-09	49.000	49.000	49.000	49.000	49.000	483,664
2025-10-08	49.500	49.500	49.000	49.000	49.000	1,970,537
2025-10-07	49.000	49.500	49.000	49.500	49.500	1,705,746
2025-10-06	47.600	49.000	47.600	49.000	49.000	10,364,945
2025-10-03	49.900	49.900	47.600	47.600	47.600	737,829
2025-10-02	49.900	49.900	49.900	49.900	49.900	587,499
2025-09-30	46.000	50.000	45.050	49.900	49.900	4,936,253
2025-09-29	46.050	46.050	46.000	46.000	46.000	1,047,087
2025-09-26	46.050	46.050	46.000	46.050	46.050	1,932,818
2025-09-25	45.850	46.050	45.850	46.050	46.050	824,614
2025-09-24	45.850	45.850	45.850	45.850	45.850	1,059,410
2025-09-23	46.000	46.000	45.850	45.850	45.850	1,067,780
2025-09-22	46.000	46.000	46.000	46.000	46.000	1,234,933
2025-09-19	46.150	46.150	45.100	46.000	46.000	4,297,286
2025-09-18	46.200	46.200	46.150	46.150	46.150	1,128,919
2025-09-17	46.200	47.400	46.200	46.200	46.200	1,393,394
2025-09-16	46.100	46.250	46.100	46.200	46.200	1,463,046
2025-09-15	46.100	47.000	46.100	46.100	46.100	2,607,124
2025-09-12	46.100	46.100	46.100	46.100	46.100	634,864
2025-09-11	46.100	46.100	46.100	46.100	46.100	366,872
2025-09-10	46.000	46.100	46.000	46.100	46.100	3,071,628
2025-09-09	46.050	46.050	46.000	46.000	46.000	2,819,799
2025-09-08	49.700	49.700	46.050	46.050	46.050	1,431,259
2025-09-04	46.000	49.700	46.000	49.700	49.700	1,263,937
2025-09-03	45.000	46.000	45.000	46.000	46.000	803,671
2025-09-02	47.000	47.000	45.000	45.000	45.000	1,398,329
2025-09-01	47.000	47.000	47.000	47.000	47.000	599,853
2025-08-29	47.950	47.950	47.000	47.000	47.000	1,246,918
2025-08-28	47.550	47.950	47.000	47.950	47.950	5,364,050
2025-08-27	48.050	48.050	47.500	47.550	47.550	2,970,858
2025-08-26	48.200	48.300	48.000	48.050	48.050	6,210,672
2025-08-25	48.050	48.200	48.050	48.200	48.200	2,471,189
2025-08-22	47.000	48.050	47.000	48.050	48.050	1,314,650
2025-08-21	47.000	47.000	47.000	47.000	47.000	782,045
2025-08-20	49.850	49.850	47.000	47.000	47.000	1,508,951
2025-08-19	49.850	49.850	49.850	49.850	49.850	2,434,192
2025-08-18	50.100	50.100	49.850	49.850	49.850	3,619,428
2025-08-15	50.050	50.100	50.050	50.100	50.100	2,329,753
2025-08-14	51.250	51.800	50.000	50.050	50.050	3,596,002
2025-08-13	51.800	51.800	51.250	51.250	51.250	2,666,757
2025-08-12	52.000	52.000	50.600	51.800	51.800	8,060,084
2025-08-11	51.500	52.000	51.250	52.000	52.000	2,862,193
2025-08-08	50.500	51.500	50.500	51.500	51.500	1,815,444
2025-08-07	50.300	50.950	50.300	50.500	50.500	3,132,785
2025-08-06	50.700	50.800	50.000	50.300	50.300	5,731,546
2025-08-05	50.000	51.000	50.000	50.700	50.700	5,488,079
2025-08-04	50.000	50.000	50.000	50.000	50.000	1,205,792

← NewerPage 5 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.