Trainline (TRN) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Trainline

Date Open High Low Close* Volume
04/12/2025 217.00p 219.80p 213.20p 219.80p 3212696
03/12/2025 212.40p 219.00p 198.30p 214.40p 6735518
02/12/2025 229.60p 232.20p 226.60p 226.60p 1449306
01/12/2025 235.00p 238.20p 230.40p 230.40p 1046189
28/11/2025 240.00p 243.84p 236.20p 236.20p 980824
27/11/2025 249.60p 249.60p 237.20p 240.40p 673632
26/11/2025 249.80p 249.80p 237.00p 238.40p 942349
25/11/2025 238.40p 241.80p 234.60p 238.60p 2057488
24/11/2025 254.00p 255.48p 233.80p 237.60p 3224611
21/11/2025 257.80p 262.80p 251.00p 253.60p 2084613
20/11/2025 242.80p 253.20p 242.80p 252.60p 965520
19/11/2025 248.80p 253.31p 244.80p 245.20p 1213385
18/11/2025 255.20p 259.40p 248.00p 250.20p 883520
17/11/2025 263.80p 266.80p 259.80p 259.80p 559168
14/11/2025 261.40p 268.40p 260.00p 263.80p 830240
13/11/2025 257.00p 272.60p 257.00p 268.00p 819072
12/11/2025 280.00p 280.00p 262.05p 268.40p 2329319
11/11/2025 265.00p 271.20p 263.80p 271.20p 947971
10/11/2025 263.00p 263.94p 259.20p 263.20p 3229847
07/11/2025 271.20p 271.20p 258.60p 258.60p 859011
06/11/2025 270.00p 274.60p 262.20p 269.20p 2455338
05/11/2025 270.00p 283.80p 261.80p 267.20p 4025304
04/11/2025 252.00p 258.80p 246.80p 254.40p 1021264
03/11/2025 263.20p 263.20p 248.20p 253.80p 708129
31/10/2025 256.00p 257.20p 250.18p 251.60p 1131991
30/10/2025 253.00p 254.35p 249.09p 253.80p 918735
29/10/2025 264.00p 264.00p 250.60p 251.20p 1212795
28/10/2025 259.80p 263.60p 256.60p 258.80p 1083958
27/10/2025 273.00p 273.00p 259.00p 261.80p 463984
24/10/2025 259.00p 262.00p 256.20p 260.60p 779903
23/10/2025 259.20p 265.80p 257.60p 259.00p 723301
22/10/2025 258.00p 263.20p 250.00p 261.00p 652133
21/10/2025 258.00p 262.40p 253.60p 256.80p 713142
20/10/2025 248.60p 261.20p 248.60p 256.00p 721921
17/10/2025 264.60p 264.60p 248.80p 254.80p 1209499
16/10/2025 258.40p 260.78p 256.53p 258.00p 841457
15/10/2025 255.00p 265.60p 255.00p 259.40p 1441331
14/10/2025 268.20p 276.60p 258.40p 262.20p 1765400
13/10/2025 273.40p 273.40p 253.20p 264.80p 646358
10/10/2025 270.00p 279.20p 260.17p 261.40p 889034
09/10/2025 270.20p 283.40p 270.20p 272.80p 690229
08/10/2025 275.80p 286.20p 272.40p 274.80p 637720
07/10/2025 276.40p 282.80p 274.80p 275.20p 515755
06/10/2025 270.00p 278.60p 270.00p 276.40p 557326
03/10/2025 277.20p 279.00p 275.40p 277.00p 1161030
02/10/2025 270.00p 280.40p 270.00p 275.00p 4095947
01/10/2025 279.20p 281.00p 275.00p 277.00p 1980670
30/09/2025 295.20p 295.20p 278.40p 279.20p 625590
29/09/2025 276.40p 284.37p 276.40p 283.00p 1190777
26/09/2025 281.60p 293.00p 278.00p 281.20p 1068606
25/09/2025 270.00p 290.60p 270.00p 280.40p 543353
24/09/2025 286.60p 288.70p 281.00p 282.00p 1041330
23/09/2025 282.80p 295.20p 282.80p 285.80p 524543
22/09/2025 284.60p 293.42p 282.40p 283.20p 522925
19/09/2025 279.60p 290.40p 279.20p 284.00p 2503387
18/09/2025 295.00p 295.00p 279.40p 282.20p 1125048
17/09/2025 295.20p 297.40p 284.00p 285.20p 904827
16/09/2025 300.00p 300.00p 300.00p 292.80p 1122764
15/09/2025 300.00p 303.00p 297.80p 300.00p 1307705
12/09/2025 300.00p 303.00p 290.40p 298.00p 1342210
11/09/2025 258.20p 260.00p 258.20p 291.80p 6600879
10/09/2025 258.20p 269.60p 258.20p 260.00p 1203329
09/09/2025 260.00p 270.00p 256.55p 261.00p 1174660
08/09/2025 258.20p 274.20p 258.20p 268.80p 2178251
05/09/2025 258.20p 269.00p 258.20p 267.00p 1025333
04/09/2025 259.60p 266.98p 259.60p 263.60p 763907
03/09/2025 256.20p 267.20p 256.20p 264.20p 1317566
02/09/2025 266.40p 268.60p 258.00p 258.00p 882844
01/09/2025 281.20p 281.20p 266.40p 268.00p 791280
29/08/2025 261.00p 276.20p 261.00p 268.60p 1328316
28/08/2025 261.00p 270.43p 261.00p 264.80p 2825143
27/08/2025 284.80p 284.80p 261.20p 268.00p 963580
26/08/2025 267.60p 277.72p 267.60p 275.00p 1008834
22/08/2025 261.00p 275.20p 261.00p 273.80p 822368
21/08/2025 261.00p 271.80p 261.00p 267.00p 471857
20/08/2025 277.40p 277.40p 269.00p 270.60p 492497
19/08/2025 261.00p 274.00p 261.00p 274.00p 385305
18/08/2025 261.00p 268.40p 261.00p 265.80p 429302
15/08/2025 261.20p 273.80p 261.20p 267.00p 516162
14/08/2025 267.00p 268.60p 264.40p 267.80p 517770
13/08/2025 276.40p 276.40p 261.40p 265.60p 549458
12/08/2025 278.20p 278.20p 261.60p 264.00p 412680
11/08/2025 265.00p 268.47p 264.00p 266.20p 659915
08/08/2025 269.20p 273.40p 263.20p 265.20p 676761
07/08/2025 280.00p 280.00p 268.00p 271.60p 572070
06/08/2025 280.00p 280.00p 267.00p 270.00p 567667
05/08/2025 272.20p 274.00p 269.60p 269.60p 857662
04/08/2025 279.60p 279.60p 262.00p 270.80p 1019872
01/08/2025 271.80p 276.20p 264.20p 267.00p 602060
31/07/2025 272.20p 275.00p 264.80p 273.80p 1523681
30/07/2025 264.00p 272.60p 262.60p 271.20p 1176231
29/07/2025 265.00p 275.40p 262.20p 263.60p 682869
28/07/2025 280.00p 280.00p 265.20p 267.60p 641385
25/07/2025 260.60p 277.20p 260.60p 269.40p 685915
24/07/2025 265.00p 275.60p 265.00p 272.40p 948402
23/07/2025 276.00p 279.60p 268.60p 271.20p 2089642
22/07/2025 261.80p 280.00p 261.80p 271.60p 762417
21/07/2025 282.80p 282.80p 272.20p 273.00p 630245
18/07/2025 281.00p 281.00p 267.40p 275.80p 670401
17/07/2025 266.60p 280.00p 266.60p 273.40p 941787
16/07/2025 274.00p 287.40p 274.00p 278.00p 617721
15/07/2025 265.80p 287.00p 265.80p 285.40p 609631
14/07/2025 277.60p 281.80p 271.60p 279.00p 380974
11/07/2025 279.20p 293.00p 275.80p 277.20p 349658
10/07/2025 280.00p 282.60p 267.20p 280.60p 381850
09/07/2025 292.00p 292.00p 277.40p 280.20p 921069
08/07/2025 265.80p 286.59p 265.80p 281.20p 807086
07/07/2025 292.40p 292.40p 277.77p 278.20p 765503
04/07/2025 294.60p 294.60p 277.40p 279.40p 445084
03/07/2025 275.60p 284.40p 266.80p 282.60p 480651
02/07/2025 294.80p 294.80p 277.00p 278.80p 636249
01/07/2025 266.80p 287.00p 266.80p 283.20p 475684
30/06/2025 291.00p 291.00p 278.00p 278.60p 548963
27/06/2025 285.60p 285.60p 270.20p 279.00p 783448
26/06/2025 268.20p 280.60p 268.20p 272.80p 763756
25/06/2025 267.00p 279.00p 267.00p 274.00p 591251
24/06/2025 265.00p 278.60p 265.00p 276.60p 923897
23/06/2025 272.00p 284.40p 269.40p 269.40p 1092867
20/06/2025 287.60p 290.60p 279.40p 283.60p 4041086
19/06/2025 267.80p 280.60p 267.80p 279.40p 1040489
18/06/2025 287.20p 287.20p 271.99p 280.40p 1211239
17/06/2025 264.60p 277.40p 264.60p 275.40p 832247
16/06/2025 265.80p 279.80p 265.80p 277.40p 608787
13/06/2025 264.00p 282.60p 264.00p 279.00p 1030828
12/06/2025 288.80p 288.80p 270.20p 274.00p 832721
11/06/2025 264.20p 279.00p 264.20p 275.80p 838682
10/06/2025 267.60p 278.00p 267.20p 276.60p 665383
09/06/2025 277.60p 279.20p 265.49p 267.80p 1418715
06/06/2025 271.60p 281.60p 271.20p 279.00p 704262
05/06/2025 283.00p 283.00p 268.00p 272.40p 480263
04/06/2025 279.80p 279.80p 262.60p 270.80p 556618
03/06/2025 266.80p 272.40p 263.80p 267.60p 561285
02/06/2025 260.80p 273.20p 260.80p 268.00p 486917
30/05/2025 272.20p 274.20p 268.60p 270.60p 1440509
29/05/2025 277.40p 277.40p 270.30p 270.80p 449153
28/05/2025 276.60p 287.60p 274.00p 274.80p 2032387
27/05/2025 277.60p 286.40p 272.20p 274.80p 702233
23/05/2025 273.40p 287.60p 272.00p 273.00p 1920689
22/05/2025 281.60p 288.80p 271.20p 274.40p 1897565
21/05/2025 260.80p 278.20p 260.40p 277.60p 764841
20/05/2025 260.00p 280.60p 260.00p 273.80p 690946
19/05/2025 282.00p 282.00p 260.40p 269.40p 1328819
16/05/2025 279.00p 279.00p 265.60p 274.40p 1024911
15/05/2025 257.00p 277.00p 257.00p 270.20p 4328808
14/05/2025 265.40p 269.00p 252.00p 264.80p 1994804
13/05/2025 256.60p 261.40p 253.00p 253.40p 850719
12/05/2025 256.80p 262.20p 250.00p 255.60p 1152452
09/05/2025 250.80p 260.60p 248.00p 254.80p 3408335
08/05/2025 258.00p 276.40p 249.80p 249.80p 3241536
07/05/2025 275.00p 275.00p 252.00p 268.80p 3698937
06/05/2025 301.80p 301.80p 280.00p 280.00p 2229183
02/05/2025 308.60p 308.60p 295.00p 295.60p 1294631
01/05/2025 304.60p 304.60p 288.20p 302.00p 453785
30/04/2025 290.00p 297.80p 287.00p 290.80p 1388082
29/04/2025 285.40p 292.80p 285.40p 288.00p 875211
28/04/2025 287.40p 294.20p 285.20p 286.60p 1003314
25/04/2025 291.00p 296.20p 285.00p 288.00p 552176
24/04/2025 284.80p 290.20p 282.80p 288.00p 536228
23/04/2025 286.40p 291.80p 284.80p 284.80p 869552
22/04/2025 286.20p 288.00p 282.80p 283.60p 558240
17/04/2025 285.20p 289.60p 279.40p 286.20p 477187
16/04/2025 287.60p 290.60p 284.20p 286.00p 583328
15/04/2025 281.40p 291.60p 281.40p 288.80p 875922
14/04/2025 271.00p 284.80p 271.00p 282.60p 525913
11/04/2025 268.20p 280.00p 268.20p 275.00p 486684
10/04/2025 276.80p 283.00p 272.40p 275.00p 846104
09/04/2025 258.00p 271.03p 256.60p 264.40p 696739
08/04/2025 265.00p 274.00p 259.20p 269.80p 747272
07/04/2025 250.60p 270.20p 247.80p 258.00p 897000
04/04/2025 273.40p 286.89p 256.80p 261.00p 867315
03/04/2025 294.00p 294.00p 269.40p 275.20p 1030132
02/04/2025 271.00p 281.00p 269.40p 280.80p 1551764
01/04/2025 282.80p 282.80p 269.00p 274.40p 1637843
31/03/2025 272.80p 276.80p 270.80p 271.60p 1358437
28/03/2025 282.20p 287.60p 276.20p 277.00p 746423
27/03/2025 290.00p 290.00p 280.60p 285.40p 899900
26/03/2025 280.00p 291.20p 280.00p 283.00p 1990790
25/03/2025 286.80p 289.85p 282.80p 282.80p 4385940
24/03/2025 290.00p 290.00p 274.65p 287.00p 831354
21/03/2025 282.20p 296.80p 277.80p 280.40p 3127246
20/03/2025 287.40p 287.40p 272.80p 284.80p 9354452
19/03/2025 268.60p 279.00p 268.60p 275.00p 5837556
18/03/2025 268.20p 284.20p 268.20p 277.40p 4468170
17/03/2025 268.40p 281.60p 264.75p 281.60p 2860829
14/03/2025 266.40p 281.20p 261.80p 265.40p 1982986
13/03/2025 303.40p 309.00p 262.70p 272.40p 5518589
12/03/2025 306.40p 315.80p 305.25p 313.80p 1882327
11/03/2025 300.00p 304.00p 298.40p 304.00p 1047148
10/03/2025 303.20p 314.40p 298.80p 300.80p 801351
07/03/2025 299.80p 309.20p 299.60p 305.00p 1099927
06/03/2025 308.60p 318.60p 300.40p 304.00p 900913
05/03/2025 300.00p 310.60p 300.00p 309.60p 1093741
04/03/2025 294.80p 312.60p 294.80p 302.40p 1954573
03/03/2025 321.20p 321.20p 303.40p 307.20p 3496739
28/02/2025 314.60p 314.60p 306.29p 306.60p 2399549
27/02/2025 311.00p 318.16p 308.40p 316.60p 813455
26/02/2025 299.40p 324.40p 299.40p 312.40p 654883
25/02/2025 327.60p 327.60p 308.01p 312.20p 870649
24/02/2025 319.00p 327.60p 311.80p 314.80p 1422410
21/02/2025 333.20p 333.20p 315.00p 317.60p 1184646

*Close Price adjusted for both dividends and splits