TRANSNATIONAL CORPORATION PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	53.000	53.000	50.000	50.000	50.000	5,256,918
2025-07-31	51.000	53.800	50.000	53.000	53.000	9,263,245
2025-07-30	52.550	52.550	50.000	51.000	51.000	5,837,387
2025-07-29	49.500	53.850	49.500	52.550	52.550	10,743,149
2025-07-28	50.900	50.900	49.150	49.500	49.500	4,061,069
2025-07-25	50.000	50.900	50.000	50.900	50.900	10,558,733
2025-07-24	49.500	50.000	49.500	50.000	50.000	9,226,763
2025-07-23	49.000	49.500	49.000	49.500	49.500	2,702,493
2025-07-22	49.000	49.000	49.000	49.000	49.000	846,836
2025-07-21	50.000	50.000	49.000	49.000	49.000	4,467,311
2025-07-18	50.800	51.500	49.850	50.000	50.000	3,193,039
2025-07-17	50.750	51.000	50.000	50.800	50.800	9,478,831
2025-07-16	53.000	53.000	50.750	50.750	50.750	3,085,997
2025-07-14	49.300	53.000	49.000	53.000	53.000	4,883,115
2025-07-11	48.450	49.300	48.450	49.300	49.300	1,724,453
2025-07-10	48.450	49.100	48.300	48.450	48.450	3,900,567
2025-07-09	47.050	48.450	47.050	48.450	48.450	2,973,013
2025-07-08	47.150	47.150	47.000	47.050	47.050	1,822,576
2025-07-07	49.400	49.400	47.000	47.150	47.150	2,258,017
2025-07-04	49.400	49.400	49.400	49.400	49.400	561,302
2025-07-03	48.550	49.450	48.550	49.400	49.400	2,257,613
2025-07-02	48.350	48.550	48.350	48.550	48.550	5,147,454
2025-07-01	48.300	48.500	48.300	48.350	48.350	2,893,650
2025-06-30	48.300	49.000	48.300	48.300	48.300	3,223,639
2025-06-27	48.350	48.500	48.250	48.300	48.300	2,463,081
2025-06-26	48.050	48.350	48.050	48.350	48.350	4,435,498
2025-06-25	49.700	51.000	48.050	48.050	48.050	2,106,182
2025-06-24	48.000	52.800	48.000	49.700	49.700	7,209,308
2025-06-23	47.000	48.000	47.000	48.000	48.000	3,676,728
2025-06-20	46.600	47.900	46.600	47.000	47.000	6,552,247
2025-06-19	46.000	47.000	46.000	46.600	46.600	2,245,922
2025-06-18	46.000	46.000	46.000	46.000	46.000	2,258,224
2025-06-17	46.050	46.050	46.000	46.000	46.000	8,997,786
2025-06-16	46.050	46.050	46.050	46.050	46.050	919,988
2025-06-13	45.500	47.200	45.500	46.050	46.050	1,736,237
2025-06-11	45.000	47.000	45.000	45.500	45.500	3,080,900
2025-06-10	45.000	45.000	45.000	45.000	45.000	2,501,629
2025-06-05	43.800	45.000	43.800	45.000	45.000	3,271,500
2025-06-04	43.800	43.800	43.800	43.800	43.800	1,062,287
2025-06-03	43.000	43.800	43.000	43.800	43.800	1,280,081
2025-06-02	43.100	43.100	43.000	43.000	43.000	1,012,876
2025-05-30	42.900	43.100	42.900	43.100	43.100	1,413,387
2025-05-29	42.900	42.900	42.900	42.900	42.900	760,441
2025-05-28	42.900	42.900	42.900	42.900	42.900	686,974
2025-05-27	42.600	43.000	42.600	42.900	42.900	930,166
2025-05-26	42.550	42.600	42.550	42.600	42.600	1,441,583
2025-05-23	43.000	43.000	42.550	42.550	42.550	2,257,009
2025-05-22	45.000	45.000	43.000	43.000	43.000	1,679,552
2025-05-21	45.000	45.000	45.000	45.000	45.000	1,188,356
2025-05-20	45.100	46.000	45.000	45.000	45.000	2,551,748
2025-05-19	44.500	45.100	44.500	45.100	45.100	2,563,975
2025-05-16	44.500	44.500	44.500	44.500	44.500	1,370,083
2025-05-15	44.100	44.500	44.100	44.500	44.500	1,209,476
2025-05-14	46.250	46.250	44.000	44.100	44.100	2,003,130
2025-05-13	42.050	46.250	42.050	46.250	46.250	2,471,553
2025-05-12	42.000	42.050	42.000	42.050	42.050	1,482,566
2025-05-09	44.000	44.000	42.000	42.000	42.000	2,625,639
2025-05-08	44.000	44.000	44.000	44.000	44.000	1,211,674
2025-05-07	43.250	44.000	42.500	44.000	44.000	2,028,188
2025-05-06	45.000	45.000	43.000	43.250	43.250	1,205,801

← NewerPage 6 of 21 · 1,236 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.