Trainline (TRN) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
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
07/02/2024 336.00p 336.00p 316.80p 324.40p 817675
06/02/2024 337.00p 337.00p 320.20p 325.80p 698062
05/02/2024 339.20p 340.20p 316.41p 321.80p 3258582
02/02/2024 337.20p 337.20p 316.13p 323.80p 550810
01/02/2024 324.20p 337.40p 322.00p 322.00p 886480
31/01/2024 339.40p 339.80p 330.40p 330.40p 1042662
30/01/2024 311.20p 338.00p 311.20p 336.20p 396412
29/01/2024 314.00p 328.00p 313.40p 326.60p 474832
26/01/2024 314.00p 318.40p 309.60p 316.00p 489667
25/01/2024 315.80p 323.40p 307.20p 314.60p 397652
24/01/2024 324.00p 324.00p 307.00p 314.20p 338513
23/01/2024 310.20p 319.40p 309.40p 309.40p 289387
22/01/2024 326.60p 326.60p 316.00p 316.20p 321603
19/01/2024 316.00p 325.20p 311.20p 313.40p 354459
18/01/2024 319.20p 325.00p 308.20p 322.40p 788754
17/01/2024 325.20p 325.20p 302.20p 307.00p 468509
16/01/2024 307.00p 315.40p 293.83p 313.40p 494242
15/01/2024 301.20p 321.20p 301.20p 309.20p 361766
12/01/2024 321.20p 323.00p 305.20p 313.00p 524853
11/01/2024 305.20p 318.60p 305.20p 311.40p 461801
10/01/2024 308.00p 312.97p 307.80p 311.20p 270619
09/01/2024 324.40p 324.40p 307.40p 309.40p 522566
08/01/2024 324.80p 324.80p 306.00p 312.40p 690557
05/01/2024 308.00p 314.20p 308.00p 310.20p 276973
04/01/2024 322.80p 322.80p 311.60p 315.60p 409613
03/01/2024 313.80p 317.00p 308.60p 313.00p 387688
02/01/2024 315.00p 325.69p 313.00p 313.40p 431488
29/12/2023 324.80p 331.60p 321.00p 321.80p 230881
28/12/2023 336.40p 336.40p 320.00p 325.00p 479707
27/12/2023 307.80p 322.80p 307.80p 321.20p 530955
22/12/2023 315.60p 326.00p 312.20p 325.00p 433500
21/12/2023 321.20p 325.60p 317.40p 319.60p 609648
20/12/2023 327.00p 329.25p 320.00p 326.00p 873103
19/12/2023 313.00p 325.20p 313.00p 323.00p 399320
18/12/2023 320.00p 320.60p 310.00p 314.00p 542001
15/12/2023 315.80p 349.80p 314.50p 316.40p 3468402
14/12/2023 279.00p 287.80p 278.80p 284.20p 740877
13/12/2023 290.80p 290.80p 272.80p 275.00p 897525
12/12/2023 273.00p 292.67p 273.00p 277.60p 510052
11/12/2023 295.00p 295.60p 283.20p 286.60p 421076
08/12/2023 275.80p 298.20p 275.80p 291.80p 496509
07/12/2023 294.00p 294.00p 283.20p 289.00p 576587
06/12/2023 295.00p 298.60p 283.60p 288.00p 710794
05/12/2023 280.00p 290.80p 280.00p 290.80p 960339
04/12/2023 266.40p 290.60p 266.40p 280.20p 755227
01/12/2023 280.00p 285.60p 267.80p 279.60p 789684
30/11/2023 291.60p 294.60p 284.00p 285.20p 854620
29/11/2023 286.00p 294.40p 286.00p 292.00p 466209
28/11/2023 287.40p 290.80p 278.80p 289.00p 399163
27/11/2023 298.60p 298.60p 284.12p 288.80p 228050
24/11/2023 282.60p 295.60p 282.60p 290.00p 272359
23/11/2023 291.00p 297.60p 290.20p 296.60p 1951701
22/11/2023 288.60p 294.80p 285.40p 294.80p 2355729
21/11/2023 293.40p 295.00p 283.31p 286.00p 558674
20/11/2023 286.00p 296.40p 284.95p 293.00p 1192287
17/11/2023 291.20p 296.20p 287.40p 292.40p 3537576
16/11/2023 292.00p 296.20p 285.80p 292.00p 1081527
15/11/2023 290.00p 302.80p 286.80p 296.80p 1967212
14/11/2023 290.00p 296.60p 282.80p 290.00p 2845058
13/11/2023 290.00p 296.60p 279.20p 286.40p 536588
10/11/2023 286.20p 296.00p 277.60p 291.00p 524308
09/11/2023 280.40p 299.80p 280.40p 294.20p 1240350
08/11/2023 278.40p 299.80p 278.40p 291.20p 1521571
07/11/2023 271.00p 289.40p 268.40p 284.40p 519390
06/11/2023 289.80p 293.20p 275.40p 281.00p 534988
03/11/2023 285.20p 290.64p 278.00p 280.20p 578527
02/11/2023 269.40p 297.00p 264.00p 284.20p 884504
01/11/2023 265.80p 266.00p 259.20p 262.80p 643400
31/10/2023 263.20p 267.60p 250.60p 260.40p 450983
30/10/2023 259.60p 273.40p 254.60p 260.00p 454363
27/10/2023 238.80p 253.80p 235.20p 253.20p 410891
26/10/2023 248.00p 248.60p 229.20p 231.20p 471669
25/10/2023 239.80p 239.80p 233.60p 237.00p 469162
24/10/2023 254.20p 254.20p 238.80p 239.80p 684904
23/10/2023 239.00p 243.60p 232.40p 242.80p 403002
20/10/2023 240.60p 243.80p 238.80p 238.80p 371699
19/10/2023 245.00p 248.00p 240.40p 243.60p 926189
18/10/2023 252.20p 259.00p 245.40p 247.00p 360987
17/10/2023 259.20p 259.20p 250.20p 255.20p 727235
16/10/2023 244.00p 253.40p 241.00p 251.20p 422912
13/10/2023 257.80p 263.00p 247.20p 247.20p 641117
12/10/2023 265.00p 271.80p 257.80p 259.00p 712048
11/10/2023 259.60p 273.00p 258.00p 263.00p 724666
10/10/2023 269.20p 269.20p 261.00p 261.80p 2246919

*Close Price adjusted for both dividends and splits