Trainline (TRN) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
03/03/2022 182.00p 194.40p 172.50p 176.40p 968438
02/03/2022 180.30p 196.10p 180.30p 192.10p 766454
01/03/2022 195.00p 203.00p 183.00p 184.30p 832017
28/02/2022 193.00p 203.80p 193.00p 203.60p 1058414
25/02/2022 191.20p 202.78p 191.20p 201.40p 494051
24/02/2022 195.10p 202.13p 189.10p 199.30p 568443
23/02/2022 207.60p 212.60p 200.60p 204.80p 707074
22/02/2022 201.80p 212.00p 199.60p 207.20p 1110110
21/02/2022 211.00p 221.00p 207.40p 207.60p 608347
18/02/2022 237.20p 237.20p 216.80p 217.80p 810018
17/02/2022 238.60p 240.20p 224.60p 225.00p 724702
16/02/2022 238.20p 245.40p 235.00p 238.40p 658175
15/02/2022 230.00p 241.60p 227.00p 238.20p 2739236
14/02/2022 234.80p 234.80p 222.80p 230.00p 563262
11/02/2022 245.00p 245.00p 231.80p 237.00p 411964
10/02/2022 240.00p 242.40p 234.80p 241.80p 660573
09/02/2022 238.40p 240.00p 233.00p 237.60p 1032890
08/02/2022 229.60p 233.00p 222.20p 229.20p 557150
07/02/2022 220.20p 233.80p 220.20p 228.00p 471099
04/02/2022 231.60p 232.60p 225.60p 231.00p 407465
03/02/2022 234.60p 237.40p 228.64p 230.80p 805098
02/02/2022 242.20p 242.20p 228.40p 229.40p 538943
01/02/2022 225.00p 234.40p 224.60p 233.40p 602618
31/01/2022 204.20p 224.00p 204.20p 224.00p 806560
28/01/2022 206.00p 215.40p 202.00p 211.80p 1409792
27/01/2022 211.80p 221.40p 209.80p 216.20p 601890
26/01/2022 230.00p 231.60p 220.60p 223.20p 1191652
25/01/2022 214.60p 232.80p 214.60p 223.00p 730840
24/01/2022 237.40p 237.40p 215.40p 220.80p 1290836
21/01/2022 257.00p 259.60p 230.00p 235.00p 2046306
20/01/2022 232.20p 264.80p 232.20p 262.80p 806244
19/01/2022 230.80p 247.00p 230.80p 243.00p 812611
18/01/2022 231.80p 243.40p 231.80p 239.00p 678649
17/01/2022 231.00p 246.20p 231.00p 243.00p 574456
14/01/2022 251.00p 256.32p 242.00p 242.20p 640221
13/01/2022 255.00p 257.80p 251.60p 253.40p 483071
12/01/2022 259.00p 265.20p 255.60p 255.80p 494144
10/01/2022 280.80p 280.80p 261.00p 265.00p 652826
07/01/2022 283.60p 283.60p 264.00p 268.20p 471889
06/01/2022 275.20p 278.00p 268.00p 270.20p 427306
05/01/2022 292.40p 292.40p 276.40p 279.00p 733240
04/01/2022 284.80p 288.42p 277.80p 279.80p 899826
03/01/2022 274.60p 283.55p 274.60p 279.00p 332282
31/12/2021 274.60p 283.55p 274.60p 279.00p 332282
30/12/2021 285.00p 285.00p 273.40p 277.20p 413049
29/12/2021 280.00p 283.60p 270.00p 273.20p 622774
28/12/2021 270.80p 277.60p 265.68p 276.00p 113608
27/12/2021 270.80p 277.60p 265.68p 276.00p 113608
24/12/2021 270.80p 277.60p 265.68p 276.00p 108121
23/12/2021 277.00p 279.80p 274.00p 276.40p 1292098
22/12/2021 268.40p 278.00p 268.40p 275.00p 1623309
21/12/2021 276.00p 276.00p 270.20p 272.20p 609198
20/12/2021 262.80p 273.20p 262.80p 272.00p 604769
17/12/2021 262.60p 276.60p 262.60p 272.60p 1479887
16/12/2021 273.00p 273.00p 262.80p 264.40p 527878
15/12/2021 276.20p 276.20p 259.20p 260.00p 1086806
14/12/2021 265.00p 269.20p 253.60p 264.00p 1067189
13/12/2021 265.00p 273.96p 255.80p 256.00p 735149
10/12/2021 282.00p 283.80p 272.72p 273.40p 746512
09/12/2021 291.80p 291.80p 277.00p 284.00p 703575
08/12/2021 301.80p 301.80p 278.40p 285.20p 797087
07/12/2021 284.40p 297.60p 284.40p 290.00p 868565
06/12/2021 281.80p 289.80p 274.80p 288.40p 381472
03/12/2021 266.00p 283.60p 266.00p 274.80p 431845
02/12/2021 287.40p 295.60p 277.02p 277.60p 658318
01/12/2021 279.00p 288.20p 274.40p 284.80p 739689
30/11/2021 263.80p 281.80p 263.80p 272.60p 1420320
29/11/2021 281.00p 288.40p 276.20p 276.40p 458091
26/11/2021 280.20p 285.20p 264.80p 279.00p 1124567
25/11/2021 265.00p 290.80p 265.00p 289.80p 546841
24/11/2021 294.60p 294.60p 273.00p 273.80p 593308
23/11/2021 294.00p 294.00p 279.60p 280.20p 701963
22/11/2021 300.00p 300.33p 286.00p 288.00p 548235
19/11/2021 295.20p 296.41p 286.40p 292.00p 591381
18/11/2021 300.80p 306.00p 293.00p 294.80p 437528
17/11/2021 299.20p 310.40p 294.94p 301.60p 2860751
16/11/2021 310.00p 310.94p 299.40p 301.00p 780484
15/11/2021 284.80p 304.78p 284.80p 298.40p 2874759
12/11/2021 301.60p 314.20p 298.80p 299.00p 765637
11/11/2021 309.80p 326.40p 305.20p 307.00p 4588398
10/11/2021 318.60p 326.00p 315.60p 323.40p 608796
09/11/2021 340.00p 340.00p 322.60p 322.60p 777714
08/11/2021 315.20p 332.80p 312.33p 331.40p 907223
05/11/2021 303.20p 327.00p 303.20p 325.60p 1955370
04/11/2021 285.80p 308.20p 281.60p 303.20p 2219622
03/11/2021 330.00p 338.00p 280.40p 299.60p 2852051
02/11/2021 304.00p 326.60p 304.00p 322.40p 921042
01/11/2021 314.00p 324.20p 313.60p 316.80p 680901
29/10/2021 312.00p 331.00p 312.00p 316.80p 594722
28/10/2021 310.00p 326.20p 308.80p 322.60p 662408
27/10/2021 312.00p 322.20p 311.60p 312.20p 796442
26/10/2021 310.00p 330.60p 310.00p 322.00p 787884
25/10/2021 320.60p 322.00p 308.00p 313.40p 753695
22/10/2021 322.00p 323.58p 313.80p 317.00p 559561
21/10/2021 334.40p 337.80p 319.40p 322.20p 673425
20/10/2021 336.00p 346.80p 336.00p 337.60p 1056353
19/10/2021 332.60p 350.58p 332.60p 346.60p 592350
18/10/2021 338.40p 340.40p 333.40p 340.40p 398651
15/10/2021 333.00p 338.60p 328.00p 338.20p 748021
14/10/2021 317.20p 331.79p 317.20p 329.40p 461865
13/10/2021 313.00p 328.40p 310.20p 327.20p 1580613
12/10/2021 313.80p 316.80p 310.20p 314.80p 2631624
11/10/2021 323.00p 335.60p 313.22p 316.40p 769178
08/10/2021 343.60p 343.60p 329.40p 338.40p 896064
07/10/2021 330.40p 331.80p 319.60p 328.00p 933692
06/10/2021 323.40p 335.80p 315.80p 324.60p 1180824
05/10/2021 342.00p 347.00p 334.80p 336.00p 1867561
04/10/2021 356.60p 357.00p 338.00p 338.20p 930688
01/10/2021 350.00p 361.00p 341.60p 358.00p 2125904
30/09/2021 373.00p 379.80p 351.40p 351.40p 1140154
29/09/2021 353.60p 371.00p 353.60p 362.40p 768849
28/09/2021 362.20p 373.08p 359.20p 359.80p 719955
27/09/2021 383.80p 385.78p 371.60p 376.00p 552328
24/09/2021 379.20p 382.47p 371.00p 373.00p 394509
23/09/2021 360.00p 379.20p 360.00p 376.40p 475171
22/09/2021 354.60p 380.40p 354.60p 375.80p 555111
21/09/2021 362.00p 379.00p 362.00p 368.80p 683947
20/09/2021 359.80p 372.80p 352.76p 370.60p 429413
17/09/2021 361.40p 375.36p 361.40p 364.20p 1156569
16/09/2021 357.60p 370.80p 357.20p 368.40p 1048548
15/09/2021 360.00p 371.40p 353.40p 361.40p 800319
14/09/2021 392.20p 400.00p 362.40p 368.20p 1103800
13/09/2021 381.80p 381.80p 367.80p 378.00p 776884
10/09/2021 385.00p 385.00p 362.40p 365.80p 432848
09/09/2021 360.60p 369.20p 354.40p 367.60p 440634
08/09/2021 360.00p 372.40p 360.00p 363.40p 619953
07/09/2021 365.00p 378.40p 365.00p 370.20p 450190
06/09/2021 387.00p 387.00p 360.20p 368.60p 405825
03/09/2021 376.20p 379.40p 370.40p 372.00p 394731
02/09/2021 387.00p 387.00p 368.00p 373.80p 515318
01/09/2021 361.00p 382.60p 361.00p 382.20p 1155172
31/08/2021 360.60p 366.80p 344.40p 365.80p 849127
30/08/2021 343.40p 355.60p 343.00p 351.60p 777398
27/08/2021 343.40p 355.60p 343.00p 351.60p 777398
26/08/2021 370.00p 370.00p 347.80p 348.40p 385871
25/08/2021 340.20p 360.60p 334.78p 360.00p 471094
24/08/2021 337.60p 350.60p 335.45p 349.00p 888459
23/08/2021 340.80p 346.80p 332.20p 333.00p 802478
20/08/2021 358.20p 358.80p 340.80p 340.80p 955641
19/08/2021 350.60p 359.00p 343.42p 357.20p 707847
18/08/2021 339.60p 355.40p 333.40p 355.20p 604847
17/08/2021 351.40p 351.40p 327.40p 338.40p 894965
16/08/2021 365.00p 367.60p 351.00p 354.00p 654376
13/08/2021 377.00p 377.00p 357.04p 367.40p 376224
12/08/2021 370.00p 380.20p 358.27p 360.00p 638388
11/08/2021 367.00p 381.40p 366.00p 371.20p 725539
10/08/2021 358.00p 370.40p 353.60p 367.20p 874191
09/08/2021 361.00p 361.00p 347.71p 358.00p 615546
06/08/2021 356.80p 356.80p 346.40p 352.00p 768322
05/08/2021 353.00p 355.00p 342.49p 350.60p 1183658
04/08/2021 345.00p 349.20p 340.20p 347.20p 1034863
03/08/2021 346.00p 346.00p 328.60p 341.60p 751093
02/08/2021 338.40p 343.80p 328.40p 330.20p 761360
30/07/2021 327.20p 345.00p 327.20p 338.40p 1014734
29/07/2021 323.60p 351.60p 323.60p 343.40p 1714160
28/07/2021 330.20p 351.00p 326.00p 338.60p 1598942
27/07/2021 325.00p 337.60p 318.60p 331.60p 2039475
26/07/2021 295.00p 322.60p 295.00p 322.60p 1008257
23/07/2021 294.80p 314.00p 294.80p 306.60p 602025
22/07/2021 295.40p 315.00p 292.12p 308.60p 1300874
21/07/2021 300.00p 313.00p 292.00p 304.00p 1661045
20/07/2021 285.00p 290.80p 284.60p 287.40p 1405532
19/07/2021 283.60p 294.20p 279.20p 286.40p 2147763
16/07/2021 298.40p 298.40p 280.40p 285.80p 756235
15/07/2021 297.00p 297.00p 279.40p 285.00p 1084796
14/07/2021 294.00p 295.20p 284.81p 285.00p 522245
13/07/2021 285.00p 292.20p 284.00p 292.00p 730896
12/07/2021 307.80p 307.80p 287.20p 288.00p 912967
09/07/2021 296.80p 298.20p 288.80p 296.00p 1356392
08/07/2021 308.20p 311.00p 294.20p 294.20p 1803112
07/07/2021 329.80p 330.40p 310.48p 311.00p 1381801
06/07/2021 320.00p 322.20p 312.60p 320.20p 972620
05/07/2021 322.80p 322.80p 312.40p 320.00p 870295
02/07/2021 308.20p 318.36p 302.40p 314.80p 1333826
01/07/2021 296.80p 310.00p 294.80p 307.80p 1557894
30/06/2021 285.00p 294.60p 284.80p 293.60p 1165898
29/06/2021 285.20p 292.60p 283.80p 285.00p 2843762
28/06/2021 306.00p 306.00p 284.60p 285.20p 1495850
25/06/2021 295.00p 300.20p 288.60p 297.00p 1335400
24/06/2021 303.00p 303.00p 287.32p 290.00p 1427564
23/06/2021 295.60p 303.60p 288.68p 301.80p 1619791
22/06/2021 278.80p 292.68p 278.80p 287.80p 1872824
21/06/2021 276.00p 289.40p 275.00p 287.80p 2228256
18/06/2021 287.00p 287.20p 282.40p 285.60p 7554362
17/06/2021 292.00p 301.40p 266.00p 285.00p 4216910
16/06/2021 268.00p 271.20p 262.00p 271.20p 2101596
15/06/2021 275.00p 275.00p 262.52p 264.40p 2033198
14/06/2021 272.80p 277.00p 271.92p 273.00p 1950385
11/06/2021 258.00p 271.20p 257.12p 271.20p 2765313
10/06/2021 264.60p 266.60p 253.40p 257.20p 1820603
09/06/2021 267.00p 267.00p 259.00p 262.60p 1355203
08/06/2021 275.60p 275.60p 258.00p 266.80p 3238423
07/06/2021 281.00p 281.00p 262.80p 272.80p 2951639
04/06/2021 278.20p 279.20p 271.00p 271.00p 3236213
03/06/2021 299.20p 299.20p 276.40p 277.40p 2012308
02/06/2021 304.20p 312.64p 292.17p 292.40p 1961883
01/06/2021 286.00p 304.80p 284.20p 302.80p 2335433
31/05/2021 282.80p 291.60p 279.40p 284.00p 2104892
28/05/2021 282.80p 291.60p 279.40p 284.00p 2104892
27/05/2021 272.80p 291.20p 269.40p 282.00p 3273346

*Close Price adjusted for both dividends and splits