TRANSNATIONAL CORPORATION PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	53.000	54.000	53.000	54.000	54.000	3,264,587
2025-01-31	53.500	53.500	53.000	53.000	53.000	4,077,039
2025-01-30	51.700	53.500	51.700	53.500	53.500	3,407,735
2025-01-29	51.750	51.750	51.100	51.700	51.700	3,047,046
2025-01-28	52.000	52.000	51.100	51.750	51.750	3,968,386
2025-01-27	52.000	52.000	51.550	52.000	52.000	3,387,859
2025-01-24	52.000	52.000	52.000	52.000	52.000	8,240,138
2025-01-23	50.600	52.000	50.600	52.000	52.000	5,059,560
2025-01-22	50.000	52.000	50.000	50.600	50.600	5,541,663
2025-01-21	48.500	50.000	48.500	50.000	50.000	2,833,066
2025-01-20	46.950	48.500	46.950	48.500	48.500	2,756,664
2025-01-17	49.900	49.900	46.950	46.950	46.950	1,666,502
2025-01-16	49.900	49.900	49.900	49.900	49.900	1,151,188
2025-01-15	49.900	49.900	49.900	49.900	49.900	1,211,376
2025-01-14	49.500	49.900	49.500	49.900	49.900	2,505,989
2025-01-13	51.500	51.500	49.500	49.500	49.500	2,341,308
2025-01-10	51.000	51.500	49.500	51.500	51.500	3,801,034
2025-01-09	49.500	54.400	49.500	51.000	51.000	12,138,607
2025-01-08	45.000	49.500	44.000	49.500	49.500	7,975,483
2025-01-07	44.000	45.100	43.500	45.000	45.000	13,443,109
2025-01-06	43.500	44.500	43.500	44.000	44.000	6,976,624
2025-01-03	43.500	43.500	43.300	43.500	43.500	2,528,390
2025-01-02	43.500	43.500	43.500	43.500	43.500	1,160,320
2024-12-31	43.300	43.500	42.100	43.500	43.500	3,521,870
2024-12-30	43.300	43.300	43.300	43.300	43.300	1,263,261
2024-12-27	43.250	43.300	43.250	43.300	43.300	1,586,008
2024-12-24	45.000	45.000	43.250	43.250	43.250	1,064,623
2024-12-23	42.950	45.000	42.950	45.000	45.000	2,780,670
2024-12-20	43.200	43.200	42.800	42.950	42.950	2,108,978
2024-12-19	43.200	43.200	43.200	43.200	43.200	939,252
2024-12-18	43.400	43.400	42.800	43.200	43.200	1,373,987
2024-12-17	43.800	43.800	43.400	43.400	43.400	2,165,218
2024-12-16	43.500	43.800	43.500	43.800	43.800	4,107,305
2024-12-13	43.500	43.500	43.500	43.500	43.500	8,799,374
2024-12-12	43.500	43.500	43.500	43.500	43.500	8,377,147
2024-12-11	43.650	43.650	43.000	43.500	43.500	2,089,553
2024-12-10	43.650	43.650	43.650	43.650	43.650	2,766,479
2024-12-09	44.000	44.000	43.650	43.650	43.650	2,589,446
2024-12-06	44.000	44.000	44.000	44.000	44.000	4,430,214
2024-12-05	44.000	44.000	44.000	44.000	44.000	2,924,636
2024-12-04	43.700	44.000	43.700	44.000	44.000	4,118,481
2024-12-03	43.700	43.700	43.700	43.700	43.700	1,269,382
2024-12-02	43.500	43.700	43.500	43.700	43.700	1,390,957
2024-11-29	43.500	43.500	43.500	43.500	43.500	972,962
2024-11-28	43.500	43.500	43.450	43.500	43.500	2,547,258
2024-11-27	43.500	43.700	43.500	43.500	43.500	16,308,019
2024-11-26	43.500	43.600	43.350	43.500	43.500	7,569,670
2024-11-25	43.650	43.650	43.500	43.500	43.500	5,339,962
2024-11-22	43.700	43.700	43.650	43.650	43.650	1,580,593
2024-11-21	43.400	44.500	43.400	43.700	43.700	4,918,718
2024-11-20	43.150	43.400	43.100	43.400	43.400	2,192,064
2024-11-19	43.900	43.900	42.250	43.150	43.150	4,213,107
2024-11-18	44.500	44.500	43.900	43.900	43.900	1,701,206
2024-11-15	44.500	44.500	44.000	44.500	44.500	4,846,092
2024-11-14	44.000	45.000	44.000	44.500	44.500	4,674,086
2024-11-13	44.000	44.000	44.000	44.000	44.000	1,076,894
2024-11-12	43.050	44.000	43.050	44.000	44.000	1,447,293
2024-11-11	43.900	43.900	42.900	43.050	43.050	2,551,369
2024-11-08	43.500	43.900	43.000	43.900	43.900	3,363,871
2024-11-07	43.500	43.500	43.200	43.500	43.500	1,972,821

← NewerPage 8 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.