Trainline (TRN) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
20/11/2024 408.20p 420.40p 400.00p 405.60p 1092333
19/11/2024 416.40p 416.40p 407.80p 411.60p 856686
18/11/2024 411.60p 414.80p 398.60p 411.40p 1216240
15/11/2024 419.80p 419.80p 407.00p 410.20p 4081125
14/11/2024 404.20p 421.40p 391.40p 409.20p 2417946
13/11/2024 418.40p 418.40p 404.60p 405.20p 1846038
12/11/2024 410.00p 411.64p 403.60p 403.60p 1115714
11/11/2024 405.60p 412.00p 392.40p 411.80p 2174721
08/11/2024 416.00p 421.60p 394.20p 394.20p 2005882
07/11/2024 409.80p 423.40p 398.80p 416.80p 3449043
06/11/2024 401.00p 408.20p 394.60p 396.80p 1149891
05/11/2024 395.80p 400.80p 392.20p 400.00p 683565
04/11/2024 383.80p 399.60p 383.80p 397.00p 506473
01/11/2024 383.20p 396.40p 383.20p 388.20p 1058450
31/10/2024 375.60p 389.20p 373.60p 389.20p 1820736
30/10/2024 368.40p 376.20p 366.80p 376.20p 1956536
29/10/2024 356.60p 377.20p 351.20p 372.60p 1892496
28/10/2024 353.60p 378.00p 340.00p 368.00p 1536725
25/10/2024 341.80p 341.80p 330.20p 337.00p 536595
24/10/2024 340.00p 340.20p 330.20p 336.40p 167943
23/10/2024 340.00p 340.60p 335.00p 336.40p 452281
22/10/2024 320.00p 335.80p 320.00p 335.80p 653500
21/10/2024 334.80p 336.80p 321.20p 332.60p 371776
18/10/2024 320.00p 331.60p 320.00p 331.60p 3641648
17/10/2024 334.80p 334.80p 321.00p 325.00p 924859
16/10/2024 332.00p 332.00p 326.80p 326.80p 498608
15/10/2024 326.00p 331.20p 326.00p 327.20p 446979
14/10/2024 328.60p 329.80p 325.14p 328.40p 372080
11/10/2024 328.20p 330.00p 327.00p 329.00p 252144
10/10/2024 325.00p 331.40p 325.00p 328.20p 479463
09/10/2024 330.00p 334.35p 326.20p 328.20p 546366
08/10/2024 320.00p 328.20p 320.00p 324.80p 383802
07/10/2024 330.00p 330.00p 320.20p 326.20p 961441
04/10/2024 320.00p 328.15p 320.00p 325.00p 352838
03/10/2024 324.00p 327.80p 323.00p 324.00p 254108
02/10/2024 325.00p 336.00p 320.60p 324.60p 497307
01/10/2024 320.00p 343.80p 320.00p 327.00p 588219
30/09/2024 344.80p 344.80p 326.40p 329.40p 694853
27/09/2024 330.40p 338.40p 330.40p 337.20p 1341791
26/09/2024 331.40p 337.40p 327.60p 331.20p 1079125
25/09/2024 328.00p 336.40p 326.60p 326.60p 459238
24/09/2024 330.00p 336.60p 329.40p 331.40p 676902
23/09/2024 336.20p 340.20p 331.20p 331.20p 613098
20/09/2024 343.60p 353.60p 332.40p 334.60p 2898243
19/09/2024 330.00p 339.80p 330.00p 326.40p 1813178
18/09/2024 340.00p 340.00p 326.40p 326.40p 693622
17/09/2024 340.00p 340.00p 316.20p 331.00p 1341640
16/09/2024 335.80p 335.80p 325.20p 329.80p 789820
13/09/2024 328.20p 335.60p 325.00p 329.00p 1318508
12/09/2024 321.00p 337.00p 319.66p 327.80p 4635124
11/09/2024 304.00p 305.60p 295.00p 300.20p 1104526
10/09/2024 299.80p 306.00p 299.20p 302.00p 997736
09/09/2024 307.60p 308.20p 293.20p 299.40p 721088
06/09/2024 307.60p 307.60p 293.80p 293.80p 560521
05/09/2024 296.00p 302.60p 296.00p 298.20p 583342
04/09/2024 306.20p 306.20p 296.80p 300.20p 591466
03/09/2024 303.80p 307.40p 302.60p 303.60p 611021
02/09/2024 301.00p 307.80p 294.00p 304.60p 670982
30/08/2024 301.80p 307.51p 299.97p 300.00p 1371498
29/08/2024 305.00p 305.00p 298.20p 301.20p 962642
28/08/2024 306.80p 307.60p 302.20p 303.20p 314955
27/08/2024 315.00p 315.00p 301.60p 305.60p 1288676
23/08/2024 304.00p 307.80p 302.37p 303.20p 1236008
22/08/2024 320.00p 320.00p 301.60p 305.40p 800057
21/08/2024 315.00p 348.00p 303.40p 308.00p 728769
20/08/2024 319.00p 324.00p 308.80p 308.80p 463293
19/08/2024 316.80p 317.80p 312.00p 314.80p 787240
16/08/2024 317.20p 321.20p 313.60p 314.80p 968177
15/08/2024 310.00p 323.00p 310.00p 319.40p 848920
14/08/2024 318.60p 321.80p 309.60p 310.80p 1905562
13/08/2024 320.80p 321.60p 313.20p 319.40p 453410
12/08/2024 318.00p 320.00p 304.00p 315.20p 304655
09/08/2024 320.00p 322.20p 314.40p 315.20p 598975
08/08/2024 303.80p 331.80p 303.80p 318.00p 351120
07/08/2024 313.00p 322.80p 313.00p 317.00p 401700
06/08/2024 300.00p 320.60p 300.00p 313.60p 589897
05/08/2024 303.40p 315.00p 298.00p 312.60p 765839
02/08/2024 325.00p 331.13p 313.80p 315.80p 595177
01/08/2024 332.00p 346.20p 329.00p 333.20p 607505
31/07/2024 336.40p 343.00p 334.00p 340.60p 627050
30/07/2024 328.40p 341.28p 328.40p 330.20p 934235
29/07/2024 321.00p 339.40p 321.00p 329.80p 359994
26/07/2024 322.60p 337.62p 315.86p 337.00p 341133
25/07/2024 330.00p 330.00p 314.40p 322.20p 460287
24/07/2024 323.80p 330.20p 323.60p 328.60p 251574
23/07/2024 339.80p 339.80p 324.00p 328.00p 384737
22/07/2024 332.80p 339.20p 325.40p 331.60p 409400
19/07/2024 335.20p 341.00p 319.20p 332.20p 431674
18/07/2024 331.00p 339.20p 326.32p 335.40p 629212
17/07/2024 335.00p 339.20p 320.60p 332.80p 412450
16/07/2024 328.60p 341.80p 327.00p 337.20p 601990
15/07/2024 340.80p 342.60p 324.00p 337.00p 428416
12/07/2024 338.00p 345.80p 334.00p 339.20p 660784
11/07/2024 340.00p 340.00p 326.00p 339.00p 575255
10/07/2024 319.20p 333.20p 313.60p 333.20p 1076633
09/07/2024 316.00p 342.00p 316.00p 323.00p 849355
08/07/2024 329.20p 336.40p 322.20p 327.40p 813930
05/07/2024 336.00p 348.80p 335.00p 335.80p 2457449
04/07/2024 331.80p 335.40p 312.60p 334.00p 2413937
03/07/2024 317.20p 329.40p 312.20p 328.40p 1855380
02/07/2024 312.00p 330.40p 311.40p 318.80p 778982
01/07/2024 312.00p 329.80p 312.00p 320.60p 783272
28/06/2024 312.80p 325.20p 312.40p 314.40p 743017
27/06/2024 331.80p 331.80p 315.40p 321.80p 741696
26/06/2024 329.00p 329.20p 317.00p 318.20p 1195640
25/06/2024 322.80p 328.20p 312.20p 325.40p 852384
24/06/2024 320.00p 330.00p 320.00p 327.40p 829407
21/06/2024 318.60p 327.40p 318.20p 326.60p 2125836
20/06/2024 306.80p 321.80p 304.60p 318.80p 962674
19/06/2024 311.60p 312.60p 304.80p 310.40p 670363
18/06/2024 300.20p 309.40p 300.20p 307.80p 1698808
17/06/2024 294.40p 305.00p 294.40p 301.60p 576546
14/06/2024 300.00p 314.20p 298.00p 298.00p 974000
13/06/2024 313.00p 317.80p 304.40p 304.40p 1074904
12/06/2024 320.80p 322.49p 310.00p 319.40p 1539946
11/06/2024 320.60p 328.60p 316.40p 318.00p 600734
10/06/2024 319.60p 330.00p 319.00p 321.00p 575267
07/06/2024 315.00p 329.60p 315.00p 323.20p 611044
06/06/2024 318.20p 340.00p 315.80p 326.40p 388388
05/06/2024 321.00p 333.80p 321.00p 324.40p 815645
04/06/2024 320.40p 329.20p 319.60p 325.60p 2450247
03/06/2024 336.20p 336.20p 316.00p 324.40p 3007645
31/05/2024 330.00p 330.00p 318.80p 321.40p 1452951
30/05/2024 302.20p 327.20p 299.14p 325.00p 1217754
29/05/2024 329.40p 329.40p 301.20p 302.40p 970483
28/05/2024 325.00p 332.40p 313.80p 317.20p 1034871
24/05/2024 320.40p 328.20p 313.20p 328.20p 1541434
23/05/2024 322.40p 325.00p 314.40p 321.60p 2651944
22/05/2024 325.00p 328.00p 317.40p 317.40p 609444
21/05/2024 332.40p 332.40p 318.60p 328.60p 514138
20/05/2024 325.00p 332.20p 323.40p 331.20p 728485
17/05/2024 323.00p 328.00p 312.40p 323.80p 630738
16/05/2024 320.00p 327.20p 314.60p 318.00p 1683621
15/05/2024 352.00p 352.00p 324.00p 325.60p 3883410
14/05/2024 341.40p 344.60p 316.40p 342.40p 2976987
13/05/2024 344.00p 344.00p 332.20p 334.60p 529204
10/05/2024 331.80p 337.82p 328.40p 331.80p 516949
09/05/2024 322.20p 326.60p 319.98p 324.40p 505301
08/05/2024 319.40p 325.80p 319.00p 325.80p 1361707
07/05/2024 333.20p 333.20p 317.40p 322.20p 1439593
03/05/2024 321.60p 328.20p 308.90p 320.80p 2412558
02/05/2024 293.40p 306.20p 292.60p 301.00p 1544174
01/05/2024 300.00p 308.20p 288.95p 292.80p 522912
30/04/2024 302.40p 310.40p 298.40p 298.40p 656084
29/04/2024 310.00p 320.40p 294.20p 309.20p 1285806
26/04/2024 306.40p 316.33p 303.20p 307.80p 897303
25/04/2024 343.00p 343.00p 301.80p 302.00p 4118020
24/04/2024 347.60p 355.00p 342.40p 343.00p 434735
23/04/2024 342.00p 351.43p 341.40p 351.00p 721769
22/04/2024 353.80p 354.40p 341.20p 341.80p 316569
19/04/2024 335.00p 352.00p 333.60p 337.80p 485622
18/04/2024 349.00p 349.00p 336.00p 342.40p 610938
17/04/2024 342.40p 345.80p 336.00p 338.00p 418465
16/04/2024 350.20p 353.00p 344.80p 345.80p 396745
15/04/2024 370.40p 370.40p 338.80p 355.40p 1094301
12/04/2024 375.00p 375.00p 353.60p 353.60p 250287
11/04/2024 378.40p 378.40p 354.40p 359.20p 686352
10/04/2024 371.80p 375.80p 351.20p 361.20p 628510
09/04/2024 367.40p 373.47p 352.53p 356.80p 1148449
08/04/2024 354.20p 381.20p 347.83p 363.20p 426037
05/04/2024 365.80p 384.40p 354.80p 368.80p 297597
04/04/2024 385.00p 385.00p 352.80p 374.20p 3220733
03/04/2024 371.80p 379.80p 366.20p 369.40p 563419
02/04/2024 388.00p 389.60p 371.20p 371.20p 656738
28/03/2024 390.00p 390.00p 370.40p 370.40p 585100
27/03/2024 380.40p 387.60p 368.80p 377.20p 2476511
26/03/2024 368.00p 386.20p 362.69p 380.00p 666059
25/03/2024 371.20p 384.00p 368.80p 375.00p 535558
22/03/2024 374.00p 379.80p 367.20p 368.80p 654023
21/03/2024 382.20p 389.00p 367.40p 371.00p 900739
20/03/2024 375.00p 381.00p 375.00p 386.40p 1727607
19/03/2024 375.00p 385.60p 365.00p 381.00p 698857
18/03/2024 380.60p 386.20p 376.00p 378.00p 5544767
15/03/2024 376.00p 380.60p 366.60p 378.40p 3414482
14/03/2024 355.00p 376.40p 351.54p 369.80p 3277998
13/03/2024 326.00p 329.20p 323.00p 327.20p 2325923
12/03/2024 308.40p 325.10p 308.40p 322.80p 355507
11/03/2024 312.40p 325.20p 298.80p 319.00p 422888
08/03/2024 305.60p 320.20p 305.60p 319.00p 587428
07/03/2024 310.00p 317.40p 306.00p 316.00p 4253765
06/03/2024 319.00p 319.00p 305.40p 310.20p 424581
05/03/2024 302.00p 308.40p 302.00p 304.80p 276113
04/03/2024 310.20p 318.40p 305.40p 305.40p 313095
01/03/2024 319.00p 319.00p 306.40p 308.20p 513628
29/02/2024 298.40p 316.80p 298.40p 309.60p 2303945
28/02/2024 319.00p 319.00p 309.40p 309.80p 708760
27/02/2024 308.00p 316.00p 306.80p 316.00p 625086
26/02/2024 315.00p 318.80p 298.40p 309.40p 288587
23/02/2024 302.80p 311.80p 302.80p 311.20p 1195732
22/02/2024 310.00p 316.60p 310.00p 311.20p 502744
21/02/2024 319.00p 319.00p 302.80p 312.00p 560312
20/02/2024 317.00p 318.60p 306.25p 309.80p 288247
19/02/2024 311.00p 323.80p 310.20p 317.40p 404286
16/02/2024 311.00p 329.40p 310.40p 314.40p 468788
15/02/2024 322.60p 327.60p 322.60p 323.00p 244792
14/02/2024 329.00p 329.00p 320.80p 322.80p 332969
13/02/2024 324.00p 330.80p 316.00p 319.20p 232478
12/02/2024 323.40p 332.40p 319.79p 327.60p 162799
09/02/2024 319.80p 328.00p 318.60p 323.00p 548548
08/02/2024 329.80p 336.00p 320.40p 320.40p 1524905

*Close Price adjusted for both dividends and splits