Trainline (TRN) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
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
08/07/2022 356.60p 356.60p 339.10p 352.30p 1154578
07/07/2022 345.80p 358.40p 340.80p 342.40p 1536793
06/07/2022 310.00p 361.80p 305.80p 340.00p 2992748
05/07/2022 285.00p 297.47p 280.00p 281.90p 437365
04/07/2022 285.00p 300.40p 285.00p 293.00p 411710
01/07/2022 284.00p 292.40p 282.48p 291.70p 268438
30/06/2022 290.60p 293.80p 281.40p 288.00p 465990
29/06/2022 288.00p 299.00p 288.00p 293.30p 249068
28/06/2022 301.60p 303.70p 292.90p 298.50p 420326
27/06/2022 294.00p 304.90p 294.00p 295.90p 384933
24/06/2022 276.00p 296.80p 276.00p 295.60p 550252
23/06/2022 305.50p 314.00p 277.65p 284.60p 1318769
22/06/2022 289.00p 328.70p 289.00p 316.70p 1333991
21/06/2022 309.90p 315.20p 300.80p 303.00p 199627
20/06/2022 289.40p 313.40p 283.77p 309.70p 801761
17/06/2022 303.30p 305.30p 283.40p 296.20p 2189802
16/06/2022 296.10p 298.90p 289.50p 290.70p 1668309
15/06/2022 298.20p 298.90p 287.40p 297.50p 897341
14/06/2022 284.50p 288.00p 273.30p 285.10p 1083365
13/06/2022 310.70p 310.70p 282.40p 282.70p 432461
10/06/2022 306.60p 308.80p 294.40p 296.50p 464746
09/06/2022 307.80p 316.10p 303.70p 307.00p 1129076
08/06/2022 313.40p 317.50p 309.10p 310.60p 684690
07/06/2022 311.20p 322.20p 307.80p 316.70p 252871
06/06/2022 325.00p 329.30p 319.40p 320.50p 313476
01/06/2022 314.60p 329.30p 314.60p 321.30p 482946
31/05/2022 333.40p 333.40p 314.60p 318.70p 728455
27/05/2022 316.60p 328.40p 315.60p 321.60p 420009
26/05/2022 311.60p 325.70p 300.80p 324.10p 771887
25/05/2022 305.00p 310.10p 297.20p 306.00p 360404
24/05/2022 303.70p 303.70p 291.90p 295.40p 354241
23/05/2022 279.60p 304.80p 279.60p 299.70p 1273323
20/05/2022 296.00p 298.80p 289.50p 293.80p 430137
19/05/2022 279.30p 293.00p 279.30p 287.90p 400313
18/05/2022 294.20p 310.20p 290.33p 291.30p 271949
17/05/2022 291.40p 301.00p 279.30p 291.70p 345992
16/05/2022 302.10p 309.90p 288.40p 288.70p 601861
13/05/2022 304.90p 306.60p 299.60p 302.80p 853604
12/05/2022 286.50p 304.00p 283.20p 298.80p 804857
11/05/2022 291.50p 303.60p 282.70p 290.10p 1280578
10/05/2022 291.80p 298.00p 283.40p 284.30p 559004
09/05/2022 324.00p 324.00p 289.40p 290.40p 1142808
06/05/2022 316.20p 324.40p 296.30p 311.90p 846951
05/05/2022 286.00p 320.00p 283.60p 303.70p 1306789
04/05/2022 281.00p 287.00p 277.40p 277.90p 587852
03/05/2022 274.00p 285.60p 274.00p 280.80p 447719
29/04/2022 285.00p 286.70p 276.10p 283.60p 382010
28/04/2022 283.20p 284.00p 278.60p 282.80p 294152
27/04/2022 285.00p 285.00p 273.10p 280.00p 812411
26/04/2022 283.50p 284.50p 277.30p 281.60p 618657
25/04/2022 274.30p 283.90p 269.40p 281.60p 437159
22/04/2022 281.30p 294.20p 279.60p 280.10p 613426
21/04/2022 273.00p 303.20p 270.30p 289.20p 975784
20/04/2022 280.90p 290.30p 278.00p 286.40p 660457
19/04/2022 289.30p 289.30p 275.00p 277.10p 631207
14/04/2022 277.50p 288.55p 276.10p 284.60p 547847
13/04/2022 283.60p 286.80p 271.93p 280.00p 625410
12/04/2022 282.00p 291.50p 270.60p 281.70p 784752
11/04/2022 267.70p 282.10p 267.70p 277.70p 530606
08/04/2022 280.00p 287.70p 277.40p 281.00p 780323
07/04/2022 266.30p 288.30p 266.30p 279.10p 3133253
06/04/2022 284.00p 284.00p 267.40p 277.70p 1325612
05/04/2022 280.00p 283.80p 268.20p 282.10p 1088266
04/04/2022 265.00p 273.00p 256.40p 273.00p 1159079
01/04/2022 256.00p 257.50p 248.50p 257.10p 2187756
31/03/2022 225.00p 258.20p 220.00p 250.00p 4977969
30/03/2022 219.20p 219.20p 188.90p 198.20p 1036879
29/03/2022 197.00p 214.40p 197.00p 214.40p 853249
28/03/2022 197.80p 202.10p 193.60p 195.00p 475672
25/03/2022 197.70p 203.20p 196.70p 199.00p 318448
24/03/2022 193.00p 200.00p 192.50p 197.50p 360626
23/03/2022 201.00p 207.00p 198.70p 199.50p 1290766
22/03/2022 205.60p 210.84p 200.80p 204.60p 1497721
21/03/2022 211.40p 213.80p 200.60p 202.40p 912448
18/03/2022 208.00p 215.80p 200.40p 212.40p 2950363
17/03/2022 205.80p 214.40p 200.40p 213.60p 2421514
16/03/2022 209.00p 209.60p 197.00p 199.40p 3522516
15/03/2022 192.20p 202.00p 189.80p 199.80p 1338123
14/03/2022 189.00p 194.90p 184.00p 194.90p 824562
11/03/2022 181.80p 193.60p 180.30p 184.70p 981142
10/03/2022 185.90p 189.50p 180.70p 185.50p 1195643
09/03/2022 162.90p 182.90p 162.90p 182.90p 1133606
08/03/2022 165.30p 165.30p 155.90p 159.00p 780641
07/03/2022 156.80p 167.20p 147.37p 159.60p 1627738
04/03/2022 174.60p 178.60p 163.80p 164.20p 987923

*Close Price adjusted for both dividends and splits