Trainline (TRN) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
10/12/2020 436.60p 451.60p 435.80p 440.00p 1088349
09/12/2020 458.00p 460.00p 449.00p 450.00p 947278
08/12/2020 467.00p 467.80p 448.12p 450.00p 1413614
07/12/2020 479.60p 479.60p 453.80p 464.00p 1205143
04/12/2020 474.40p 478.40p 460.60p 476.00p 1335293
03/12/2020 469.80p 479.00p 453.80p 471.20p 2064021
02/12/2020 471.20p 476.40p 458.80p 463.40p 1309079
01/12/2020 457.00p 480.80p 457.00p 480.80p 1876000
30/11/2020 462.00p 478.60p 453.80p 453.80p 1429019
27/11/2020 459.60p 468.60p 449.00p 454.20p 2068480
26/11/2020 480.00p 480.00p 454.00p 468.80p 857072
25/11/2020 458.20p 475.40p 458.20p 465.00p 1588942
24/11/2020 475.00p 479.20p 459.40p 465.40p 1534781
23/11/2020 464.80p 469.80p 446.80p 467.00p 1687619
20/11/2020 456.80p 465.00p 455.40p 461.60p 899542
19/11/2020 451.80p 474.20p 451.80p 464.00p 1606202
18/11/2020 446.80p 465.40p 446.80p 455.80p 1497163
17/11/2020 447.20p 458.20p 440.00p 455.00p 2257993
16/11/2020 422.80p 462.20p 409.80p 452.20p 3404646
13/11/2020 398.00p 424.40p 397.80p 418.80p 1720080
12/11/2020 425.60p 425.60p 385.20p 400.00p 2294523
10/11/2020 385.00p 414.20p 385.00p 400.00p 3087962
09/11/2020 308.60p 425.00p 300.40p 400.20p 5388567
06/11/2020 314.80p 319.60p 299.80p 303.80p 2712008
05/11/2020 285.00p 314.83p 279.20p 307.20p 2512211
04/11/2020 274.60p 282.80p 261.40p 273.00p 2021746
03/11/2020 259.20p 268.80p 254.20p 268.00p 1021949
02/11/2020 270.00p 274.40p 250.26p 256.80p 2523795
30/10/2020 271.00p 279.20p 268.00p 275.00p 775607
29/10/2020 276.20p 279.80p 271.80p 274.80p 900451
28/10/2020 281.60p 282.40p 267.00p 279.80p 1521612
27/10/2020 285.80p 285.80p 275.20p 276.00p 1163393
26/10/2020 283.20p 291.28p 279.00p 280.00p 1152659
23/10/2020 288.60p 293.40p 286.80p 290.00p 1280640
22/10/2020 280.00p 296.80p 280.00p 292.00p 2844981
21/10/2020 290.00p 305.03p 282.20p 283.40p 1408932
20/10/2020 324.80p 332.20p 281.80p 290.00p 4222847
19/10/2020 343.20p 347.80p 333.00p 333.00p 1823600
16/10/2020 336.60p 350.00p 325.60p 331.40p 2528333
15/10/2020 335.00p 346.60p 331.00p 343.00p 1206942
14/10/2020 338.80p 347.20p 337.00p 340.00p 1591104
13/10/2020 356.00p 363.40p 338.80p 339.20p 1008725
12/10/2020 375.00p 375.00p 354.60p 356.40p 1056739
09/10/2020 370.00p 383.00p 360.80p 362.60p 1178182
08/10/2020 411.80p 411.80p 385.60p 386.60p 871029
07/10/2020 392.00p 408.20p 386.80p 399.00p 1523795
06/10/2020 390.00p 400.00p 384.80p 398.60p 1144807
05/10/2020 381.40p 388.80p 375.80p 387.80p 1132013
02/10/2020 366.60p 378.00p 356.20p 378.00p 2124331
01/10/2020 367.80p 376.60p 360.80p 375.00p 1133284
30/09/2020 365.00p 369.20p 353.40p 363.00p 3282908
29/09/2020 382.00p 382.00p 365.60p 370.60p 1662022
28/09/2020 359.20p 382.20p 356.80p 382.20p 1045773
25/09/2020 342.60p 364.60p 342.60p 355.00p 2109446
24/09/2020 330.00p 349.40p 324.40p 349.40p 1855065
23/09/2020 354.60p 354.60p 331.80p 338.40p 2847675
22/09/2020 364.40p 364.40p 337.20p 340.00p 2682537
21/09/2020 381.40p 381.40p 334.70p 350.00p 2593377
18/09/2020 404.20p 410.00p 382.00p 390.00p 2343541
17/09/2020 401.60p 410.60p 385.80p 406.80p 1606394
16/09/2020 396.60p 396.60p 373.20p 385.00p 1276608
15/09/2020 397.40p 397.40p 368.00p 385.40p 1097612
14/09/2020 391.00p 400.80p 387.80p 390.00p 1100921
11/09/2020 389.80p 402.00p 387.79p 397.00p 849589
10/09/2020 413.40p 413.40p 386.00p 393.40p 798590
09/09/2020 427.00p 427.00p 392.40p 396.00p 1575951
08/09/2020 390.60p 422.80p 390.20p 415.60p 1154405
07/09/2020 388.80p 403.60p 379.20p 399.40p 706392
04/09/2020 382.00p 396.00p 373.60p 385.00p 1360710
03/09/2020 387.80p 407.20p 386.60p 386.60p 1414153
02/09/2020 391.60p 395.00p 374.00p 393.80p 1497157
01/09/2020 382.00p 388.00p 354.60p 374.20p 1988546
28/08/2020 399.40p 407.80p 388.20p 396.20p 1002955
27/08/2020 379.40p 407.80p 377.20p 395.00p 1558742
26/08/2020 384.80p 400.60p 372.20p 395.40p 1099541
25/08/2020 401.40p 402.80p 379.40p 382.00p 1089117
24/08/2020 367.00p 392.60p 367.00p 391.40p 609949
21/08/2020 369.80p 382.00p 365.20p 381.80p 766946
20/08/2020 371.60p 380.40p 361.00p 364.60p 811489
19/08/2020 360.20p 379.00p 360.20p 375.60p 878396
18/08/2020 366.00p 392.60p 364.60p 370.40p 930936
17/08/2020 368.60p 383.00p 363.00p 379.60p 533723
14/08/2020 370.80p 380.00p 365.00p 374.00p 669146
13/08/2020 371.00p 384.40p 362.00p 380.60p 873256
12/08/2020 402.60p 402.60p 372.60p 376.00p 872927
11/08/2020 400.00p 409.69p 398.40p 403.40p 784509
10/08/2020 399.60p 409.05p 390.80p 397.00p 838289
07/08/2020 379.40p 402.20p 377.60p 397.40p 840879
06/08/2020 384.00p 392.00p 376.80p 383.20p 697442
05/08/2020 395.00p 395.00p 368.80p 387.00p 910618
04/08/2020 375.00p 377.00p 356.40p 376.60p 835273
03/08/2020 406.60p 406.80p 357.80p 366.80p 1426089
31/07/2020 410.00p 421.00p 400.60p 409.00p 857785
29/07/2020 380.00p 399.40p 379.40p 394.80p 817168
28/07/2020 384.00p 389.60p 379.80p 384.40p 859055
27/07/2020 405.20p 407.20p 378.20p 384.40p 990833
24/07/2020 422.20p 425.00p 403.20p 405.00p 733690
23/07/2020 437.20p 437.20p 421.40p 433.80p 808703
22/07/2020 448.80p 453.60p 434.80p 434.80p 1136724
21/07/2020 410.00p 451.00p 403.99p 443.60p 1828878
20/07/2020 410.00p 425.20p 398.20p 399.40p 925475
17/07/2020 416.40p 431.28p 416.40p 419.60p 527785
16/07/2020 430.40p 443.20p 425.20p 429.60p 606527
15/07/2020 438.40p 445.60p 425.00p 438.20p 1093832
14/07/2020 427.60p 431.80p 419.20p 425.80p 972371
13/07/2020 424.40p 442.20p 416.00p 439.20p 900563
10/07/2020 415.40p 425.00p 409.60p 418.20p 853245
09/07/2020 443.40p 446.00p 418.00p 419.20p 1494178
08/07/2020 436.40p 449.00p 435.60p 440.00p 1014454
07/07/2020 445.00p 448.20p 440.00p 447.40p 605350
06/07/2020 448.60p 452.00p 441.00p 450.00p 755414
03/07/2020 440.00p 453.60p 435.80p 441.00p 900385
02/07/2020 430.80p 445.00p 423.60p 435.00p 1094716
01/07/2020 437.60p 438.97p 417.40p 432.60p 2003055
30/06/2020 420.80p 441.80p 420.20p 434.40p 1169497
29/06/2020 426.00p 440.40p 422.20p 432.80p 1914103
26/06/2020 477.80p 477.80p 428.80p 431.80p 1304557
25/06/2020 475.60p 482.20p 446.20p 464.80p 1876653
24/06/2020 495.80p 505.50p 488.80p 499.00p 1491838
23/06/2020 510.50p 520.00p 493.00p 498.60p 1080524
22/06/2020 515.00p 523.00p 502.00p 507.50p 477269
19/06/2020 519.00p 519.00p 497.40p 511.00p 2014645
18/06/2020 527.00p 527.00p 504.00p 512.00p 1190494
17/06/2020 503.00p 527.00p 495.00p 515.00p 757922
16/06/2020 502.50p 509.00p 487.00p 499.40p 692698
15/06/2020 480.00p 493.00p 465.20p 491.80p 1262220
12/06/2020 460.20p 497.20p 460.20p 482.80p 1191386
11/06/2020 471.20p 486.40p 463.14p 474.60p 693669
10/06/2020 472.40p 497.80p 471.40p 492.40p 667744
09/06/2020 506.00p 506.00p 467.80p 483.00p 948458
08/06/2020 496.00p 517.00p 482.80p 489.40p 995255
05/06/2020 516.00p 518.00p 493.40p 500.50p 1084754
04/06/2020 514.00p 521.00p 495.40p 496.00p 1371409
03/06/2020 515.00p 522.50p 501.00p 522.50p 818834
02/06/2020 497.40p 502.98p 478.80p 500.00p 1284155
01/06/2020 492.40p 496.20p 481.00p 490.00p 870826
29/05/2020 491.00p 509.50p 478.60p 487.60p 1779731
28/05/2020 527.50p 532.50p 496.09p 515.00p 2435982
27/05/2020 531.00p 541.50p 518.50p 526.50p 1307693
26/05/2020 520.00p 536.50p 512.89p 532.00p 1588176
25/05/2020 475.40p 545.50p 474.86p 512.00p 1531935
22/05/2020 475.40p 545.50p 474.86p 512.00p 1523496
21/05/2020 460.60p 496.20p 450.60p 496.20p 1216112
20/05/2020 446.80p 476.00p 433.40p 468.80p 1935923
19/05/2020 434.00p 454.40p 418.00p 438.40p 1949958
18/05/2020 410.40p 427.60p 399.00p 425.60p 1429955
15/05/2020 350.00p 392.60p 350.00p 391.80p 1701186
14/05/2020 369.80p 369.80p 346.01p 353.40p 1493730
13/05/2020 348.00p 369.80p 344.20p 365.00p 1112865
12/05/2020 358.20p 358.20p 346.40p 355.20p 1549337
11/05/2020 390.40p 418.42p 342.80p 360.00p 2392827
08/05/2020 360.00p 378.00p 344.40p 378.00p 1138064
07/05/2020 360.00p 378.00p 344.40p 378.00p 1112771
06/05/2020 349.60p 360.00p 341.40p 350.00p 1410611
05/05/2020 352.20p 357.40p 342.40p 357.00p 730474
04/05/2020 365.20p 367.00p 339.00p 342.60p 1344420
01/05/2020 378.80p 384.00p 347.03p 372.60p 650588
30/04/2020 378.00p 399.56p 370.80p 379.40p 1107807
29/04/2020 368.00p 376.80p 359.20p 373.60p 1895488
28/04/2020 350.00p 367.40p 348.00p 358.00p 928178
27/04/2020 351.60p 356.20p 341.00p 349.60p 778012
24/04/2020 343.00p 346.19p 335.08p 338.40p 653607
23/04/2020 347.80p 352.80p 336.20p 342.40p 1117490
22/04/2020 349.00p 361.20p 344.20p 344.20p 1002209
21/04/2020 348.00p 361.34p 344.20p 349.80p 714319
20/04/2020 369.20p 377.40p 350.60p 353.40p 1208611
17/04/2020 351.20p 366.60p 348.30p 356.00p 1482949
16/04/2020 341.60p 354.60p 328.33p 346.80p 1206949
15/04/2020 336.60p 349.40p 315.20p 327.40p 686100
14/04/2020 347.00p 363.60p 335.40p 348.80p 1353597
09/04/2020 345.40p 363.23p 324.20p 337.20p 1073023
08/04/2020 348.80p 356.60p 324.20p 330.00p 946096
07/04/2020 318.80p 374.20p 318.80p 349.60p 2397607
06/04/2020 284.80p 326.80p 281.00p 315.00p 1794492
03/04/2020 297.60p 304.00p 273.20p 278.00p 900041
02/04/2020 318.60p 318.60p 277.40p 287.40p 1095955
01/04/2020 349.80p 349.80p 310.60p 310.60p 1444922
31/03/2020 308.00p 348.00p 301.00p 340.00p 1775675
30/03/2020 305.00p 314.50p 289.50p 300.00p 1281892
27/03/2020 300.00p 318.50p 293.05p 318.50p 1425413
26/03/2020 277.00p 333.30p 269.67p 312.00p 1734878
25/03/2020 250.00p 290.00p 249.50p 290.00p 2456164
24/03/2020 210.00p 243.50p 208.00p 240.00p 2289382
23/03/2020 227.00p 227.00p 187.20p 202.50p 1650880
20/03/2020 250.00p 275.36p 208.73p 225.50p 3619072
19/03/2020 218.00p 245.00p 205.00p 245.00p 2503917
18/03/2020 221.50p 221.50p 201.50p 210.00p 3779040
17/03/2020 274.00p 298.50p 229.50p 229.50p 1868067
16/03/2020 360.00p 360.00p 278.50p 285.50p 1679565
13/03/2020 358.50p 382.50p 337.50p 362.00p 1722131
12/03/2020 367.50p 367.50p 329.50p 358.50p 1492465
11/03/2020 410.00p 418.00p 391.00p 391.00p 1847479
10/03/2020 386.50p 410.50p 384.50p 396.00p 692870
09/03/2020 410.00p 410.00p 379.00p 384.50p 1267600
06/03/2020 445.00p 451.00p 410.00p 415.00p 1071642
05/03/2020 491.50p 493.00p 451.50p 453.00p 758473
04/03/2020 480.00p 493.50p 470.00p 491.50p 706882
03/03/2020 445.00p 478.50p 444.00p 475.50p 1096707
02/03/2020 478.00p 478.00p 435.50p 444.50p 951715
28/02/2020 465.00p 473.05p 446.50p 464.00p 2951108

*Close Price adjusted for both dividends and splits