Trainline Plc TRN
LSE · Birleşik Krallık · Tüketici Hizmetleri
GBp 197,40-0,50 (-%0,25)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |