Trainline (TRN) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
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
26/05/2021 273.80p 279.36p 264.60p 273.20p 3335804
25/05/2021 291.20p 292.66p 272.40p 272.40p 4201384
24/05/2021 314.00p 315.40p 295.00p 297.00p 2693101
21/05/2021 328.20p 331.15p 310.60p 314.40p 2596877
20/05/2021 418.00p 426.60p 288.60p 328.60p 7882658
19/05/2021 451.20p 451.20p 416.80p 428.00p 1118087
18/05/2021 431.20p 436.40p 416.00p 436.40p 1094557
17/05/2021 458.20p 458.20p 416.00p 416.00p 1045458
14/05/2021 438.80p 442.20p 422.40p 439.80p 836148
13/05/2021 420.00p 426.28p 411.40p 419.20p 1370525
12/05/2021 445.20p 445.20p 419.20p 419.20p 1171747
11/05/2021 424.60p 432.00p 413.88p 425.00p 1391623
10/05/2021 451.80p 451.80p 424.02p 431.00p 1775412
07/05/2021 413.00p 443.60p 413.00p 439.00p 1828720
06/05/2021 470.00p 470.00p 416.00p 419.40p 1747036
05/05/2021 433.00p 454.40p 433.00p 450.60p 929481
04/05/2021 461.00p 475.00p 445.80p 446.00p 829847
03/05/2021 467.00p 467.00p 451.01p 457.60p 816825
30/04/2021 467.00p 467.00p 451.01p 457.60p 816825
29/04/2021 449.80p 463.60p 446.60p 453.20p 586052
28/04/2021 468.60p 474.00p 458.00p 459.00p 1130746
27/04/2021 474.60p 474.60p 462.80p 466.40p 836094
26/04/2021 444.00p 474.40p 444.00p 469.40p 687616
23/04/2021 472.00p 472.00p 449.60p 460.00p 533744
22/04/2021 461.40p 461.40p 441.80p 458.20p 954032
21/04/2021 430.40p 448.40p 430.40p 441.40p 776015
20/04/2021 469.20p 474.20p 439.02p 440.00p 1362090
19/04/2021 496.80p 496.80p 462.20p 464.60p 1016419
16/04/2021 489.80p 506.50p 473.20p 474.40p 657495
15/04/2021 474.00p 495.20p 472.87p 489.80p 1322569
14/04/2021 460.20p 476.20p 460.20p 473.20p 567119
13/04/2021 460.00p 474.60p 460.00p 474.00p 634622
12/04/2021 479.60p 479.60p 465.61p 469.60p 883880
09/04/2021 475.20p 486.97p 474.40p 474.60p 497594
08/04/2021 479.00p 483.80p 465.40p 482.00p 950191
07/04/2021 485.00p 485.96p 471.20p 476.80p 605767
06/04/2021 470.40p 490.40p 470.40p 483.00p 1149026
02/04/2021 480.00p 484.00p 458.20p 474.00p 1537666
01/04/2021 480.00p 484.00p 458.20p 474.00p 1537666
31/03/2021 451.00p 464.60p 451.00p 459.00p 749729
30/03/2021 440.00p 466.60p 440.00p 464.40p 1083252
29/03/2021 447.80p 468.60p 447.60p 452.20p 1015374
26/03/2021 471.20p 471.20p 457.69p 469.40p 1349901
25/03/2021 449.60p 455.80p 442.20p 454.40p 766424
24/03/2021 439.20p 455.20p 437.60p 450.80p 1025712
23/03/2021 443.60p 461.40p 443.20p 453.20p 816408
22/03/2021 478.60p 478.60p 448.20p 452.00p 686524
19/03/2021 466.20p 470.00p 442.60p 457.00p 1882667
18/03/2021 467.00p 480.60p 452.20p 456.20p 1355396
17/03/2021 483.20p 491.40p 468.80p 472.60p 1105199
16/03/2021 500.00p 507.00p 497.81p 502.00p 840589
15/03/2021 490.00p 502.50p 482.60p 501.50p 779000
12/03/2021 467.80p 489.40p 467.80p 482.00p 794465
11/03/2021 460.80p 499.40p 460.80p 485.80p 1579254
10/03/2021 471.40p 491.80p 471.40p 480.40p 1026821
09/03/2021 479.40p 494.20p 469.80p 491.40p 901669
08/03/2021 460.60p 482.80p 459.47p 476.40p 1276357
05/03/2021 499.80p 504.50p 473.00p 475.80p 1164703
04/03/2021 510.50p 514.50p 487.20p 496.80p 1303434
03/03/2021 509.00p 520.00p 502.00p 508.00p 1327061
02/03/2021 527.00p 529.50p 499.20p 511.00p 1980054
01/03/2021 525.50p 536.50p 523.50p 527.50p 1122816
26/02/2021 515.00p 526.50p 501.50p 517.50p 1346631
25/02/2021 512.50p 525.00p 508.50p 514.00p 1586123
24/02/2021 506.00p 520.00p 495.80p 519.50p 932429
23/02/2021 508.50p 515.45p 487.40p 496.00p 1606615
22/02/2021 500.00p 504.00p 477.80p 494.60p 1240649
19/02/2021 495.00p 497.20p 483.02p 495.20p 2363017
18/02/2021 482.80p 493.60p 475.80p 485.00p 1234379
17/02/2021 510.00p 510.00p 471.60p 478.00p 1052179
16/02/2021 497.00p 501.50p 487.80p 498.40p 1008633
15/02/2021 456.60p 493.60p 456.60p 493.40p 1187016
12/02/2021 469.60p 474.20p 455.00p 474.20p 1102242
11/02/2021 437.00p 459.40p 437.00p 457.80p 776227
10/02/2021 452.80p 457.40p 442.80p 454.00p 621738
09/02/2021 481.60p 481.60p 448.00p 448.80p 1561519
08/02/2021 471.80p 485.20p 465.60p 468.40p 1463511
05/02/2021 450.00p 485.60p 443.20p 484.20p 1876469
04/02/2021 446.40p 448.80p 434.00p 448.80p 848019
03/02/2021 436.00p 446.20p 431.20p 437.00p 839369
02/02/2021 415.00p 436.60p 411.00p 436.00p 1060845
01/02/2021 403.40p 423.80p 403.40p 413.80p 1112039
29/01/2021 398.20p 421.20p 388.00p 408.20p 2312017
28/01/2021 418.60p 428.60p 392.40p 421.20p 1721600
27/01/2021 416.60p 423.48p 405.80p 411.00p 1484810
26/01/2021 389.60p 411.60p 369.20p 409.20p 2099511
25/01/2021 425.00p 429.40p 402.60p 405.00p 1741757
22/01/2021 430.20p 447.00p 419.80p 425.80p 1841928
21/01/2021 432.20p 449.20p 432.20p 448.00p 846978
20/01/2021 450.40p 452.60p 431.40p 439.00p 1151486
19/01/2021 430.40p 431.40p 415.60p 431.40p 1616017
18/01/2021 431.00p 431.80p 422.20p 427.40p 480875
15/01/2021 429.60p 435.40p 416.40p 425.60p 1230120
14/01/2021 427.80p 436.00p 422.60p 432.00p 904389
13/01/2021 423.60p 428.80p 412.40p 418.60p 1201564
12/01/2021 412.40p 427.40p 406.60p 421.00p 1451860
11/01/2021 439.00p 445.20p 412.80p 412.80p 1401734
08/01/2021 453.40p 458.60p 439.40p 441.60p 2381602
07/01/2021 455.40p 465.00p 433.20p 444.60p 5011240
06/01/2021 470.60p 479.60p 461.40p 477.20p 765519
05/01/2021 451.40p 465.40p 450.20p 459.60p 865784
04/01/2021 473.20p 475.60p 456.40p 459.80p 1681253
31/12/2020 448.00p 475.40p 448.00p 464.00p 362685
30/12/2020 446.60p 476.00p 446.60p 464.00p 412130
29/12/2020 451.80p 471.20p 451.80p 466.20p 1227099
24/12/2020 452.80p 464.80p 443.20p 445.60p 228391
23/12/2020 427.60p 448.20p 418.00p 441.80p 797473
22/12/2020 421.00p 429.60p 408.00p 427.40p 769885
21/12/2020 454.20p 456.60p 414.80p 417.80p 1706118
18/12/2020 466.20p 472.80p 459.80p 466.80p 1659108
17/12/2020 483.60p 483.60p 456.20p 467.20p 886502
16/12/2020 475.00p 476.20p 460.20p 465.00p 1775217
15/12/2020 467.00p 472.40p 452.20p 471.40p 1549783
14/12/2020 460.60p 474.00p 452.00p 460.00p 1963549
11/12/2020 426.00p 454.80p 426.00p 452.80p 1072484

*Close Price adjusted for both dividends and splits