Trainline (TRN) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
25/04/2023 252.00p 253.66p 244.80p 250.20p 463678
24/04/2023 245.20p 253.60p 235.60p 253.40p 461655
21/04/2023 230.00p 240.40p 230.00p 240.00p 498424
20/04/2023 240.20p 248.00p 233.80p 235.40p 244379
19/04/2023 237.80p 241.60p 236.30p 239.20p 250269
18/04/2023 243.40p 245.40p 237.80p 239.00p 411556
17/04/2023 242.60p 248.00p 238.60p 241.60p 697275
14/04/2023 238.40p 245.60p 237.40p 242.40p 307173
13/04/2023 230.00p 240.30p 230.00p 239.20p 1385767
12/04/2023 226.60p 238.20p 226.60p 232.60p 490845
11/04/2023 246.20p 246.20p 236.00p 236.00p 422393
06/04/2023 237.60p 240.40p 234.20p 235.60p 506816
05/04/2023 242.40p 242.40p 232.60p 236.20p 569211
04/04/2023 242.80p 248.00p 241.80p 242.40p 291365
03/04/2023 240.60p 251.59p 228.90p 245.60p 301983
31/03/2023 257.20p 261.25p 248.70p 248.80p 400336
30/03/2023 264.90p 271.80p 251.80p 252.50p 805290
29/03/2023 273.20p 273.20p 258.00p 259.30p 1462185
28/03/2023 261.50p 266.00p 255.30p 263.50p 464143
27/03/2023 265.80p 271.60p 259.70p 265.00p 2026289
24/03/2023 257.70p 274.80p 257.70p 263.30p 721340
23/03/2023 273.10p 276.30p 263.50p 269.10p 294961
22/03/2023 264.80p 266.80p 261.80p 266.40p 427545
21/03/2023 263.50p 269.20p 257.40p 264.70p 506400
20/03/2023 249.10p 258.20p 243.10p 258.20p 403541
17/03/2023 244.70p 256.47p 244.70p 253.10p 2296740
16/03/2023 267.40p 267.40p 249.80p 256.80p 598423
15/03/2023 262.50p 273.70p 244.90p 255.30p 1117953
14/03/2023 239.00p 254.90p 236.10p 251.70p 399906
13/03/2023 260.60p 260.60p 238.80p 239.40p 1815498
10/03/2023 264.80p 264.80p 240.28p 249.50p 445137
09/03/2023 250.20p 257.63p 250.20p 253.30p 309402
08/03/2023 269.80p 269.80p 248.56p 258.70p 403539
07/03/2023 277.70p 277.70p 257.70p 257.70p 242279
06/03/2023 268.30p 269.50p 260.50p 265.10p 260105
03/03/2023 265.20p 277.70p 261.30p 268.80p 743565
02/03/2023 258.40p 266.60p 252.60p 265.50p 843504
01/03/2023 249.70p 263.70p 249.09p 257.50p 1104631
28/02/2023 254.00p 257.30p 252.56p 255.70p 1449494
27/02/2023 252.20p 259.90p 246.62p 258.80p 3001093
24/02/2023 240.70p 248.20p 237.20p 246.00p 336887
23/02/2023 238.80p 249.40p 238.80p 240.60p 547648
22/02/2023 249.60p 253.50p 238.30p 240.40p 990284
21/02/2023 251.40p 254.30p 243.60p 244.70p 2086179
20/02/2023 256.70p 260.70p 251.20p 252.00p 942292
17/02/2023 257.10p 267.00p 249.76p 255.70p 479543
16/02/2023 256.20p 262.80p 255.70p 259.20p 413982
15/02/2023 258.00p 260.00p 253.80p 255.00p 1591999
14/02/2023 270.40p 270.50p 260.30p 261.40p 413841
13/02/2023 268.70p 273.60p 260.10p 268.30p 398955
10/02/2023 270.90p 281.80p 259.70p 262.30p 1037163
09/02/2023 281.70p 282.00p 265.00p 269.40p 410801
08/02/2023 275.00p 277.40p 268.70p 269.30p 491024
07/02/2023 269.00p 282.70p 269.00p 272.70p 536342
06/02/2023 287.50p 289.50p 279.60p 280.00p 976164
03/02/2023 280.70p 302.70p 280.70p 288.60p 400760
02/02/2023 276.40p 295.50p 276.40p 292.70p 2737975
01/02/2023 277.30p 290.00p 277.30p 282.50p 815733
31/01/2023 299.60p 299.60p 274.20p 283.80p 731806
30/01/2023 291.20p 299.10p 286.80p 289.90p 1908310
27/01/2023 309.10p 309.10p 296.80p 296.80p 431518
26/01/2023 296.00p 308.60p 279.70p 303.10p 410673
25/01/2023 305.00p 310.70p 294.02p 303.40p 498602
24/01/2023 302.60p 312.00p 299.80p 311.90p 948832
23/01/2023 303.80p 308.10p 295.92p 308.10p 976059
20/01/2023 298.40p 305.00p 297.00p 304.10p 1305160
19/01/2023 297.00p 301.80p 297.00p 299.40p 309145
18/01/2023 297.00p 312.10p 297.00p 303.60p 682548
17/01/2023 305.60p 315.35p 305.60p 309.40p 2186708
16/01/2023 314.00p 314.80p 296.70p 312.10p 526325
13/01/2023 299.90p 307.60p 296.60p 301.50p 1869679
12/01/2023 294.10p 307.10p 285.00p 297.70p 1075749
11/01/2023 285.80p 294.10p 283.40p 288.00p 282537
10/01/2023 281.50p 284.54p 277.83p 283.10p 373839
09/01/2023 282.00p 289.60p 280.40p 283.40p 2678255
06/01/2023 288.40p 294.60p 285.00p 286.80p 325784
05/01/2023 287.00p 294.90p 285.30p 289.20p 341991
04/01/2023 277.70p 291.10p 277.50p 289.60p 731973
03/01/2023 275.90p 286.60p 270.80p 277.20p 584213
30/12/2022 276.20p 279.90p 265.90p 274.60p 145156
29/12/2022 282.30p 282.30p 264.30p 273.60p 1896823
28/12/2022 279.80p 279.80p 263.30p 269.50p 2804423
23/12/2022 255.40p 273.70p 252.70p 267.10p 146550
22/12/2022 267.30p 272.26p 262.00p 266.00p 417827
21/12/2022 265.00p 268.94p 258.36p 265.00p 631368
20/12/2022 270.20p 279.80p 261.70p 263.30p 389392
19/12/2022 262.20p 280.00p 252.20p 269.70p 425680
16/12/2022 285.70p 289.90p 266.10p 269.00p 1817361
15/12/2022 292.30p 309.36p 284.90p 292.90p 188798
14/12/2022 316.90p 316.90p 300.60p 302.80p 315915
13/12/2022 295.00p 313.50p 289.80p 305.60p 934210
12/12/2022 312.40p 312.40p 289.80p 297.20p 204781
09/12/2022 305.60p 305.60p 292.90p 299.10p 447131
08/12/2022 313.00p 313.00p 296.70p 299.00p 262419
07/12/2022 323.20p 323.20p 300.60p 301.00p 1618560
06/12/2022 333.80p 333.80p 307.30p 310.60p 505987
05/12/2022 319.40p 324.50p 313.85p 318.70p 405976
02/12/2022 331.20p 343.00p 317.50p 320.70p 446455
01/12/2022 327.30p 344.00p 324.00p 335.80p 741403
30/11/2022 321.80p 340.90p 314.20p 334.40p 1807641
29/11/2022 323.60p 328.70p 322.70p 322.70p 409970
28/11/2022 331.40p 346.60p 326.60p 327.50p 480592
25/11/2022 332.00p 333.20p 324.80p 333.20p 297045
24/11/2022 332.00p 332.00p 321.40p 331.20p 671061
23/11/2022 305.00p 324.50p 305.00p 324.50p 265981
22/11/2022 319.30p 322.08p 309.00p 316.00p 1213743
21/11/2022 309.50p 320.40p 302.00p 315.60p 410857
18/11/2022 301.00p 310.00p 301.00p 308.00p 427289
17/11/2022 315.80p 315.80p 303.40p 306.00p 605436
16/11/2022 323.40p 324.70p 309.60p 311.80p 412084
15/11/2022 338.70p 345.40p 326.80p 326.80p 364919
14/11/2022 342.60p 343.80p 335.40p 340.40p 243577
11/11/2022 330.00p 346.40p 326.29p 340.70p 691871
10/11/2022 310.40p 330.70p 304.09p 327.70p 313442
09/11/2022 308.10p 312.40p 304.30p 310.30p 337382
08/11/2022 318.80p 318.80p 300.30p 307.60p 539772
07/11/2022 326.30p 338.10p 304.70p 305.50p 599252
04/11/2022 316.90p 328.40p 309.70p 323.00p 749860
03/11/2022 338.00p 341.60p 310.10p 310.70p 1425751
02/11/2022 344.30p 354.40p 340.40p 340.70p 517466
01/11/2022 347.00p 347.00p 331.87p 345.00p 737610
31/10/2022 333.50p 336.90p 322.70p 332.70p 746852
28/10/2022 329.10p 335.50p 325.00p 329.30p 695747
27/10/2022 330.30p 345.10p 315.40p 332.90p 737069
26/10/2022 323.00p 336.60p 322.90p 332.10p 424245
25/10/2022 292.40p 330.20p 292.40p 324.60p 425606
24/10/2022 299.00p 314.80p 291.50p 307.00p 749636
21/10/2022 297.50p 310.30p 292.50p 298.70p 474317
20/10/2022 310.00p 316.80p 307.20p 312.20p 628118
19/10/2022 328.00p 336.50p 314.80p 314.80p 584598
18/10/2022 340.10p 347.60p 330.70p 336.10p 537497
17/10/2022 351.10p 353.70p 335.10p 342.70p 721202
14/10/2022 347.00p 347.00p 327.30p 335.20p 393354
13/10/2022 329.30p 338.60p 321.40p 331.50p 647285
12/10/2022 310.70p 328.50p 310.70p 325.70p 413728
11/10/2022 322.10p 327.60p 317.10p 326.20p 296759
10/10/2022 324.00p 337.80p 318.30p 325.70p 384835
07/10/2022 338.90p 338.90p 321.50p 325.10p 325030
06/10/2022 323.90p 329.90p 321.30p 326.60p 797140
05/10/2022 343.40p 343.40p 319.90p 323.50p 484051
04/10/2022 329.00p 336.40p 318.50p 331.70p 627471
03/10/2022 312.80p 314.30p 308.20p 314.30p 662467
30/09/2022 299.10p 315.70p 299.10p 315.70p 1060139
29/09/2022 301.30p 312.10p 295.30p 303.60p 3582347
28/09/2022 287.70p 326.00p 287.70p 307.50p 1014646
27/09/2022 301.80p 322.10p 296.70p 302.00p 839912
26/09/2022 300.20p 321.40p 300.20p 316.50p 424913
23/09/2022 305.10p 318.80p 304.30p 315.10p 356032
22/09/2022 334.10p 338.60p 317.30p 318.00p 930009
21/09/2022 350.20p 350.20p 333.30p 340.70p 288351
20/09/2022 350.00p 355.60p 332.20p 338.10p 600228
16/09/2022 354.10p 354.10p 342.70p 344.70p 1054273
15/09/2022 350.00p 373.60p 349.65p 356.60p 925004
14/09/2022 347.90p 364.30p 347.80p 364.30p 538593
13/09/2022 384.60p 384.60p 359.30p 361.30p 902053
12/09/2022 347.90p 368.80p 347.90p 368.60p 342470
09/09/2022 343.90p 357.60p 337.30p 355.10p 480917
08/09/2022 358.50p 358.50p 334.40p 341.30p 539793
07/09/2022 326.80p 345.00p 314.30p 343.00p 770487
06/09/2022 317.50p 339.30p 306.70p 328.80p 687102
05/09/2022 343.60p 343.60p 316.30p 316.90p 3028621
02/09/2022 310.80p 331.90p 310.80p 327.90p 1904669
01/09/2022 329.80p 349.50p 323.50p 323.50p 411198
31/08/2022 355.10p 355.10p 338.00p 345.70p 835118
30/08/2022 339.10p 344.20p 330.50p 339.00p 746941
26/08/2022 324.20p 345.10p 324.20p 333.30p 335603
25/08/2022 342.90p 356.40p 333.27p 340.30p 236238
24/08/2022 339.30p 351.40p 337.80p 340.20p 376116
23/08/2022 368.50p 368.50p 340.30p 350.90p 377635
22/08/2022 341.40p 358.20p 341.40p 351.80p 563282
19/08/2022 375.60p 375.60p 357.50p 358.40p 297970
18/08/2022 379.20p 379.20p 356.20p 361.30p 312929
17/08/2022 367.50p 368.30p 358.70p 362.00p 1079525
16/08/2022 359.40p 380.10p 358.70p 365.00p 797946
15/08/2022 365.80p 384.00p 358.21p 373.90p 260826
12/08/2022 367.30p 382.30p 360.64p 379.10p 487395
11/08/2022 374.10p 378.60p 359.55p 370.10p 606669
10/08/2022 368.70p 379.80p 357.10p 370.00p 991709
09/08/2022 385.30p 390.00p 370.39p 371.30p 433955
08/08/2022 390.00p 401.80p 382.50p 391.00p 315552
05/08/2022 389.60p 412.65p 389.60p 392.40p 359783
04/08/2022 409.40p 416.69p 394.20p 409.00p 560382
03/08/2022 397.80p 416.30p 387.70p 401.40p 771463
02/08/2022 406.00p 410.20p 397.49p 408.00p 602141
01/08/2022 399.00p 403.10p 394.50p 402.40p 629617
29/07/2022 382.10p 396.20p 380.10p 396.20p 1010904
28/07/2022 372.00p 386.50p 363.00p 381.70p 745907
27/07/2022 353.00p 381.30p 350.00p 368.80p 410076
26/07/2022 367.60p 373.10p 359.30p 370.00p 713746
25/07/2022 378.00p 378.10p 366.30p 366.30p 901157
22/07/2022 371.70p 376.40p 366.20p 371.30p 569044
21/07/2022 371.50p 386.60p 368.10p 371.00p 792098
20/07/2022 375.50p 387.70p 373.10p 381.10p 1107791
19/07/2022 365.00p 383.90p 365.00p 374.70p 669830
18/07/2022 385.30p 389.20p 373.10p 383.10p 733076
15/07/2022 370.90p 375.60p 361.70p 373.20p 900739
14/07/2022 381.80p 381.80p 361.10p 364.70p 628247
13/07/2022 366.80p 387.81p 360.40p 365.90p 1206424
12/07/2022 363.00p 367.70p 353.87p 355.00p 512552
11/07/2022 335.60p 366.50p 335.60p 362.40p 931371

*Close Price adjusted for both dividends and splits