Trainline Plc TRN
LSE · United Kingdom · Consumer Services
GBp 197.40-0.50 (-0.25%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 197.40 | -0.25% | GBp 200.00 | GBp 200.22 | GBp 191.60 | 2.35M |
| 2026-09-30 | GBp 197.90 | +3.50% | GBp 191.30 | GBp 197.90 | GBp 191.30 | 2.15M |
| 2026-09-29 | GBp 191.20 | -0.57% | GBp 195.50 | GBp 195.50 | GBp 190.85 | 934.37K |
| 2026-09-28 | GBp 192.30 | -1.03% | GBp 194.50 | GBp 198.80 | GBp 191.65 | 837.06K |
| 2026-09-25 | GBp 194.30 | +0.41% | GBp 196.00 | GBp 196.80 | GBp 190.60 | 1.22M |
| 2026-09-24 | GBp 193.50 | -0.77% | GBp 194.40 | GBp 197.20 | GBp 191.40 | 949.49K |
| 2026-09-23 | GBp 195.00 | -0.86% | GBp 198.10 | GBp 206.60 | GBp 189.70 | 4.43M |
| 2026-09-22 | GBp 196.70 | -6.33% | GBp 210.00 | GBp 212.34 | GBp 196.70 | 2.94M |
| 2026-09-21 | GBp 210.00 | +4.48% | GBp 202.40 | GBp 210.00 | GBp 202.40 | 1.44M |
| 2026-09-18 | GBp 201.00 | -1.76% | GBp 206.20 | GBp 206.80 | GBp 200.20 | 3.95M |
| 2026-09-17 | GBp 204.60 | +3.02% | GBp 198.70 | GBp 206.00 | GBp 198.60 | 1.74M |
| 2026-09-16 | GBp 198.60 | +0.91% | GBp 196.90 | GBp 202.80 | GBp 196.90 | 1.39M |
| 2026-09-15 | GBp 196.80 | -2.77% | GBp 203.40 | GBp 204.00 | GBp 196.20 | 1.43M |
| 2026-09-14 | GBp 202.40 | +4.65% | GBp 191.40 | GBp 204.80 | GBp 190.00 | 2.38M |
| 2026-09-11 | GBp 193.40 | +1.79% | GBp 203.00 | GBp 208.00 | GBp 191.36 | 2.54M |
| 2026-09-10 | GBp 190.00 | +1.88% | GBp 185.00 | GBp 190.50 | GBp 185.00 | 1.64M |
| 2026-09-09 | GBp 186.50 | -0.53% | GBp 187.70 | GBp 192.90 | GBp 185.00 | 1.91M |
| 2026-09-08 | GBp 187.50 | -2.14% | GBp 193.90 | GBp 198.20 | GBp 187.50 | 1.91M |
| 2026-09-07 | GBp 191.60 | -0.16% | GBp 192.30 | GBp 196.70 | GBp 191.60 | 953.39K |
| 2026-09-04 | GBp 191.90 | -0.78% | GBp 193.80 | GBp 196.90 | GBp 191.90 | 3.76M |
| 2026-09-03 | GBp 193.40 | +2.11% | GBp 189.60 | GBp 196.10 | GBp 189.30 | 3.32M |
| 2026-09-02 | GBp 189.40 | -2.82% | GBp 193.90 | GBp 197.95 | GBp 189.30 | 3.10M |
| 2026-09-01 | GBp 194.90 | -2.11% | GBp 201.80 | GBp 201.80 | GBp 193.20 | 1.67M |
| 2026-08-28 | GBp 199.10 | -1.73% | GBp 202.60 | GBp 203.60 | GBp 196.90 | 1.80M |
| 2026-08-27 | GBp 202.60 | +1.35% | GBp 200.20 | GBp 204.40 | GBp 197.50 | 1.60M |
| 2026-08-26 | GBp 199.90 | +1.63% | GBp 195.60 | GBp 200.02 | GBp 195.10 | 2.19M |
| 2026-08-25 | GBp 196.70 | +1.60% | GBp 193.00 | GBp 199.40 | GBp 193.00 | 1.85M |
| 2026-08-24 | GBp 193.60 | -1.97% | GBp 198.20 | GBp 203.00 | GBp 193.10 | 2.84M |
| 2026-08-21 | GBp 197.50 | +3.95% | GBp 191.20 | GBp 197.50 | GBp 187.44 | 5.18M |
| 2026-08-20 | GBp 190.00 | -9.00% | GBp 206.60 | GBp 208.80 | GBp 181.00 | 9.12M |
| 2026-08-19 | GBp 208.80 | -14.07% | GBp 218.40 | GBp 228.40 | GBp 201.20 | 7.71M |
| 2026-08-18 | GBp 243.00 | -0.65% | GBp 242.40 | GBp 246.40 | GBp 239.00 | 583.31K |
| 2026-08-17 | GBp 244.60 | -3.85% | GBp 251.60 | GBp 254.20 | GBp 242.20 | 504.55K |
| 2026-08-14 | GBp 254.40 | +1.44% | GBp 253.60 | GBp 260.40 | GBp 246.40 | 1.22M |
| 2026-08-13 | GBp 250.80 | +0.40% | GBp 253.00 | GBp 253.40 | GBp 247.40 | 3.34M |
| 2026-08-12 | GBp 249.80 | -0.48% | GBp 250.20 | GBp 252.80 | GBp 247.00 | 1.59M |
| 2026-08-11 | GBp 251.00 | +0.40% | GBp 245.00 | GBp 252.00 | GBp 245.00 | 2.25M |
| 2026-08-10 | GBp 250.00 | -1.50% | GBp 253.00 | GBp 254.80 | GBp 249.00 | 3.09M |
| 2026-08-07 | GBp 253.80 | +3.17% | GBp 245.60 | GBp 257.40 | GBp 242.20 | 5.24M |
| 2026-08-06 | GBp 246.00 | -0.97% | GBp 252.00 | GBp 252.00 | GBp 241.60 | 869.19K |
| 2026-08-05 | GBp 248.40 | +0.24% | GBp 247.80 | GBp 251.20 | GBp 247.60 | 707.90K |
| 2026-08-04 | GBp 247.80 | +0.08% | GBp 247.80 | GBp 248.00 | GBp 244.40 | 459.43K |
| 2026-08-03 | GBp 247.60 | +4.38% | GBp 237.00 | GBp 250.20 | GBp 237.00 | 822.65K |
| 2026-07-31 | GBp 237.20 | -2.31% | GBp 242.80 | GBp 243.40 | GBp 237.00 | 949.97K |
| 2026-07-30 | GBp 242.80 | +1.17% | GBp 238.20 | GBp 245.60 | GBp 236.00 | 913.11K |
| 2026-07-29 | GBp 240.00 | -0.66% | GBp 245.00 | GBp 245.00 | GBp 236.80 | 942.21K |
| 2026-07-28 | GBp 241.60 | +4.32% | GBp 238.80 | GBp 243.80 | GBp 233.20 | 1.57M |
| 2026-07-27 | GBp 231.60 | +5.08% | GBp 222.80 | GBp 234.40 | GBp 221.20 | 5.23M |
| 2026-07-24 | GBp 220.40 | +3.09% | GBp 212.20 | GBp 222.20 | GBp 212.20 | 772.09K |
| 2026-07-23 | GBp 213.80 | -2.20% | GBp 216.20 | GBp 219.80 | GBp 212.60 | 1.11M |
| 2026-07-22 | GBp 218.60 | -2.24% | GBp 217.60 | GBp 225.80 | GBp 216.35 | 1.12M |
| 2026-07-21 | GBp 223.60 | -0.18% | GBp 216.00 | GBp 224.60 | GBp 216.00 | 638.39K |
| 2026-07-20 | GBp 224.00 | -0.18% | GBp 224.40 | GBp 227.20 | GBp 220.20 | 836.84K |
| 2026-07-17 | GBp 224.40 | -0.80% | GBp 223.60 | GBp 230.00 | GBp 222.60 | 628.29K |
| 2026-07-16 | GBp 226.20 | +1.43% | GBp 222.40 | GBp 226.40 | GBp 218.40 | 1.30M |
| 2026-07-15 | GBp 223.00 | -0.36% | GBp 222.00 | GBp 228.00 | GBp 217.00 | 2.39M |
| 2026-07-14 | GBp 223.80 | -2.44% | GBp 218.60 | GBp 227.20 | GBp 218.60 | 995.92K |
| 2026-07-13 | GBp 229.40 | +2.41% | GBp 224.80 | GBp 231.00 | GBp 218.00 | 962.19K |
| 2026-07-10 | GBp 224.00 | +1.08% | GBp 216.00 | GBp 225.00 | GBp 216.00 | 874.33K |
| 2026-07-09 | GBp 221.60 | +1.84% | GBp 217.00 | GBp 222.00 | GBp 216.60 | 886.25K |
| 2026-07-08 | GBp 217.60 | -1.18% | GBp 230.00 | GBp 230.00 | GBp 216.00 | 861.56K |
| 2026-07-07 | GBp 220.20 | +0.46% | GBp 217.00 | GBp 223.00 | GBp 217.00 | 2.25M |
| 2026-07-06 | GBp 219.20 | +0.55% | GBp 214.80 | GBp 223.00 | GBp 214.80 | 585.57K |
| 2026-07-03 | GBp 218.00 | -0.46% | GBp 229.40 | GBp 229.40 | GBp 216.80 | 993.35K |
| 2026-07-02 | GBp 219.00 | +2.34% | GBp 212.00 | GBp 222.63 | GBp 209.40 | 2.13M |
| 2026-07-01 | GBp 214.00 | +4.90% | GBp 204.40 | GBp 214.60 | GBp 203.20 | 1.21M |
| 2026-06-30 | GBp 204.00 | -3.13% | GBp 211.80 | GBp 212.60 | GBp 201.80 | 2.13M |
| 2026-06-29 | GBp 210.60 | 0.00% | GBp 220.60 | GBp 220.60 | GBp 209.80 | 2.08M |
| 2026-06-26 | GBp 210.60 | -1.50% | GBp 215.00 | GBp 215.20 | GBp 204.80 | 1.56M |
| 2026-06-25 | GBp 213.80 | +0.19% | GBp 223.40 | GBp 223.40 | GBp 213.60 | 1.23M |
| 2026-06-24 | GBp 213.40 | +0.19% | GBp 212.40 | GBp 214.80 | GBp 201.03 | 2.34M |
| 2026-06-23 | GBp 213.00 | -0.47% | GBp 216.00 | GBp 218.20 | GBp 211.52 | 4.24M |
| 2026-06-22 | GBp 214.00 | -2.01% | GBp 218.60 | GBp 220.20 | GBp 213.00 | 2.19M |
| 2026-06-19 | GBp 218.40 | +0.55% | GBp 215.00 | GBp 219.00 | GBp 210.20 | 8.01M |
| 2026-06-18 | GBp 217.20 | -1.18% | GBp 215.00 | GBp 222.20 | GBp 215.00 | 1.67M |
| 2026-06-17 | GBp 219.80 | -0.45% | GBp 221.20 | GBp 223.31 | GBp 216.60 | 1.13M |
| 2026-06-16 | GBp 220.80 | +0.82% | GBp 214.40 | GBp 222.00 | GBp 214.40 | 1.23M |
| 2026-06-15 | GBp 219.00 | +0.83% | GBp 217.00 | GBp 221.98 | GBp 217.00 | 1.17M |
| 2026-06-12 | GBp 217.20 | +0.74% | GBp 215.00 | GBp 221.20 | GBp 214.00 | 972.59K |
| 2026-06-11 | GBp 215.60 | -1.37% | GBp 212.60 | GBp 219.20 | GBp 212.06 | 1.09M |
| 2026-06-10 | GBp 218.60 | -1.80% | GBp 212.20 | GBp 225.80 | GBp 212.20 | 733.78K |
| 2026-06-09 | GBp 222.60 | -1.33% | GBp 224.60 | GBp 228.40 | GBp 222.60 | 999.44K |
| 2026-06-08 | GBp 225.60 | -0.70% | GBp 228.00 | GBp 229.20 | GBp 219.80 | 1.06M |
| 2026-06-05 | GBp 227.20 | -0.79% | GBp 228.60 | GBp 235.80 | GBp 224.20 | 1.16M |
| 2026-06-04 | GBp 229.00 | +2.97% | GBp 216.60 | GBp 230.00 | GBp 216.60 | 917.83K |
| 2026-06-03 | GBp 222.40 | -1.59% | GBp 225.80 | GBp 235.00 | GBp 219.20 | 2.14M |
| 2026-06-02 | GBp 226.00 | -1.05% | GBp 233.00 | GBp 233.00 | GBp 224.72 | 4.28M |
| 2026-06-01 | GBp 228.40 | +3.82% | GBp 229.00 | GBp 229.00 | GBp 217.60 | 1.75M |
| 2026-05-29 | GBp 220.00 | +1.29% | GBp 221.40 | GBp 225.60 | GBp 217.20 | 2.79M |
| 2026-05-28 | GBp 217.20 | -0.91% | GBp 216.40 | GBp 221.00 | GBp 216.40 | 3.24M |