TRANSNATIONAL CORPORATION PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	45.000	45.000	43.500	43.500	43.500	2,981,698
2024-11-05	45.750	45.750	44.100	45.000	45.000	2,979,636
2024-11-04	45.750	45.750	45.750	45.750	45.750	1,121,898
2024-11-01	45.000	45.900	44.200	45.750	45.750	1,836,990
2024-10-31	45.900	45.900	44.150	45.000	45.000	5,660,518
2024-10-30	45.000	45.900	41.000	45.900	45.900	9,495,600
2024-10-29	48.600	53.450	45.000	45.000	45.000	31,679,444
2024-10-28	48.600	48.600	48.600	48.600	48.600	10,463,665
2024-10-25	11.050	11.050	11.050	11.050	11.050	0
2024-10-24	11.050	11.050	11.050	11.050	11.050	0
2024-10-23	11.050	11.050	11.050	11.050	11.050	0
2024-10-22	11.050	11.050	11.050	11.050	11.050	0
2024-10-21	11.050	11.050	11.050	11.050	11.050	0
2024-10-18	11.050	11.050	11.050	11.050	11.050	0
2024-10-17	11.050	11.050	11.050	11.050	11.050	0
2024-10-16	11.050	11.050	11.050	11.050	11.050	0
2024-10-15	11.050	11.050	11.050	11.050	11.050	0
2024-10-14	11.050	11.050	11.050	11.050	11.050	0
2024-10-11	11.050	11.050	11.050	11.050	11.050	0
2024-10-10	11.050	11.050	11.050	11.050	11.050	0
2024-10-09	11.100	11.250	11.000	11.050	11.050	11,953,786
2024-10-08	11.050	11.200	11.050	11.100	11.100	4,834,408
2024-10-07	11.200	11.200	11.000	11.050	11.050	3,985,250
2024-10-04	11.050	11.250	11.050	11.200	11.200	5,311,600
2024-10-03	11.200	11.300	11.050	11.050	11.050	5,938,238
2024-10-02	11.300	11.350	11.200	11.200	11.200	6,512,017
2024-09-30	11.300	11.400	11.050	11.300	11.300	20,774,436
2024-09-27	11.300	11.500	11.000	11.300	11.300	10,655,198
2024-09-26	11.200	11.300	11.100	11.300	11.300	3,798,114
2024-09-25	11.400	11.550	11.000	11.200	11.200	82,588,147
2024-09-24	11.100	11.600	11.100	11.400	11.400	103,397,798
2024-09-23	10.800	11.100	10.750	11.100	11.100	66,802,289
2024-09-20	11.000	11.000	10.800	10.800	10.800	4,430,588
2024-09-19	10.700	11.000	10.700	11.000	11.000	7,964,546
2024-09-18	11.000	11.000	10.650	10.700	10.700	17,817,024
2024-09-17	11.200	11.200	10.600	11.000	11.000	51,773,552
2024-09-13	11.150	11.200	10.900	11.200	11.200	12,923,365
2024-09-12	11.050	11.150	11.000	11.150	11.150	5,702,869
2024-09-11	11.250	11.400	11.050	11.050	11.050	8,313,582
2024-09-10	11.000	11.250	11.000	11.250	11.250	7,678,186
2024-09-09	11.350	11.500	10.700	11.000	11.000	10,941,660
2024-09-06	11.000	11.350	10.700	11.350	11.350	21,842,045
2024-09-05	11.000	11.000	10.800	11.000	11.000	7,880,410
2024-09-04	10.850	11.500	10.800	11.000	11.000	29,021,416
2024-09-03	11.050	11.050	10.850	10.850	10.850	17,746,402
2024-09-02	11.800	11.800	11.000	11.050	11.050	15,284,228
2024-08-30	11.000	11.800	11.000	11.800	11.800	24,461,172
2024-08-29	11.200	11.250	10.850	11.000	11.000	10,886,720
2024-08-28	11.200	11.400	11.000	11.200	11.200	23,215,856
2024-08-27	11.800	11.800	11.200	11.200	11.200	11,179,533
2024-08-26	12.000	12.000	11.550	11.800	11.800	6,024,931
2024-08-23	11.500	12.300	11.500	12.000	12.000	16,548,534
2024-08-22	10.600	11.650	10.600	11.500	11.500	28,128,334
2024-08-21	10.800	10.800	10.600	10.600	10.600	3,602,628
2024-08-20	10.950	10.950	10.800	10.800	10.800	5,836,763
2024-08-19	10.750	10.950	10.750	10.950	10.950	11,475,788
2024-08-16	10.900	10.900	10.700	10.750	10.750	7,303,793
2024-08-15	10.950	11.000	10.850	10.900	10.900	3,220,496
2024-08-14	11.200	11.200	10.900	10.950	10.950	5,321,927
2024-08-13	11.200	11.300	10.950	11.200	11.200	10,026,459

← NewerPage 9 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.