Trainline (TRN) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
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
27/02/2020 500.00p 502.00p 477.00p 480.00p 638040
26/02/2020 525.00p 525.00p 493.00p 508.00p 799781
25/02/2020 535.00p 540.78p 523.00p 525.00p 668124
24/02/2020 542.00p 545.00p 528.00p 535.00p 608117
21/02/2020 546.00p 556.00p 541.00p 547.00p 559628
20/02/2020 552.00p 559.57p 541.00p 545.00p 340329
19/02/2020 556.00p 559.00p 539.21p 543.00p 223195
18/02/2020 547.00p 556.00p 545.00p 552.00p 498230
17/02/2020 547.00p 556.00p 545.00p 552.00p 316839
14/02/2020 542.00p 546.00p 533.00p 545.00p 671076
13/02/2020 505.00p 549.00p 505.00p 538.00p 1184976
12/02/2020 507.00p 520.00p 504.40p 516.00p 969986
11/02/2020 501.00p 509.00p 500.00p 507.00p 353637
10/02/2020 512.00p 512.00p 497.50p 502.00p 339658
07/02/2020 498.00p 507.00p 489.50p 502.00p 668935
06/02/2020 503.00p 503.00p 492.00p 497.50p 289387
05/02/2020 485.50p 502.00p 485.50p 495.00p 278882
04/02/2020 493.50p 497.50p 485.50p 494.00p 276116
03/02/2020 471.50p 485.00p 471.50p 484.50p 435138
31/01/2020 488.50p 488.50p 468.50p 472.00p 457435
30/01/2020 484.00p 488.50p 479.00p 480.00p 456604
29/01/2020 483.00p 494.00p 483.00p 483.00p 205225
28/01/2020 490.00p 490.00p 472.90p 482.50p 430145
27/01/2020 484.00p 492.00p 477.00p 478.00p 855265
24/01/2020 497.00p 512.00p 491.50p 500.00p 685819
23/01/2020 508.00p 508.00p 498.50p 503.00p 751276
22/01/2020 475.00p 509.00p 475.00p 507.00p 683873
21/01/2020 473.00p 479.50p 470.00p 479.50p 454376
20/01/2020 478.00p 478.00p 465.50p 472.50p 214761
17/01/2020 472.00p 475.00p 463.50p 475.00p 499360
16/01/2020 466.00p 471.50p 461.00p 468.00p 640813
15/01/2020 474.00p 474.00p 462.50p 468.00p 478576
14/01/2020 470.00p 472.50p 464.50p 469.50p 777543
13/01/2020 471.00p 472.00p 462.10p 469.00p 335443
10/01/2020 465.50p 465.70p 458.00p 462.50p 317092
09/01/2020 474.00p 474.00p 456.50p 462.50p 497929
08/01/2020 468.50p 468.59p 448.50p 461.50p 422108
07/01/2020 472.50p 476.50p 466.00p 469.50p 515014
06/01/2020 490.00p 490.00p 471.50p 472.50p 437365
03/01/2020 500.00p 506.00p 492.00p 495.00p 559769
02/01/2020 508.00p 512.00p 498.50p 504.00p 446134
31/12/2019 500.00p 508.00p 500.00p 507.00p 257363
30/12/2019 504.00p 509.00p 501.00p 501.00p 301363
27/12/2019 510.00p 514.00p 503.00p 511.00p 695685
24/12/2019 499.50p 510.00p 498.50p 509.00p 302609
23/12/2019 486.50p 505.00p 486.50p 500.00p 1483341
20/12/2019 488.50p 509.00p 475.22p 490.50p 16418702
19/12/2019 495.00p 499.50p 490.00p 490.50p 982691
18/12/2019 521.00p 521.00p 494.50p 497.50p 1526475
17/12/2019 512.00p 520.00p 498.00p 520.00p 1923315
16/12/2019 487.00p 525.00p 487.00p 510.00p 5025102
13/12/2019 481.50p 502.00p 478.00p 493.00p 3576612
12/12/2019 438.00p 446.00p 429.00p 446.00p 1523812
11/12/2019 430.50p 439.00p 422.50p 439.00p 1098780
10/12/2019 439.00p 444.20p 431.00p 432.50p 811871
09/12/2019 449.00p 449.00p 439.50p 444.00p 500158
06/12/2019 447.50p 456.50p 443.50p 445.50p 763766
05/12/2019 445.00p 449.50p 440.00p 443.00p 633830
04/12/2019 444.50p 444.50p 432.00p 443.50p 1049850
03/12/2019 446.00p 453.50p 442.00p 444.50p 887838
02/12/2019 463.00p 468.00p 444.00p 451.00p 816522
29/11/2019 464.00p 468.50p 459.00p 467.00p 672153
28/11/2019 466.00p 472.50p 461.00p 465.00p 1992419
27/11/2019 443.50p 469.50p 443.50p 468.00p 1364917
26/11/2019 446.00p 453.00p 439.00p 450.00p 11994620
25/11/2019 440.00p 446.00p 433.00p 446.00p 1414076
22/11/2019 438.50p 446.25p 431.50p 436.00p 758090
21/11/2019 438.50p 440.50p 429.50p 438.00p 1149739
20/11/2019 440.00p 443.50p 435.50p 440.00p 1366772
19/11/2019 442.50p 447.00p 435.50p 440.00p 1263727
18/11/2019 432.00p 444.50p 431.50p 439.50p 1054780
15/11/2019 425.50p 431.00p 422.50p 430.00p 1863061
14/11/2019 426.50p 440.50p 421.50p 424.00p 4883280
13/11/2019 422.00p 428.00p 420.00p 424.00p 3195310
12/11/2019 415.00p 425.00p 410.00p 422.00p 75039448
11/11/2019 431.00p 448.00p 430.50p 442.00p 715716
08/11/2019 443.00p 449.63p 432.50p 433.00p 776874
07/11/2019 426.50p 443.00p 421.00p 440.00p 576073
06/11/2019 412.50p 432.50p 409.83p 426.00p 572860
05/11/2019 438.50p 438.50p 405.00p 417.50p 663792
04/11/2019 419.50p 426.50p 416.00p 421.00p 519482
01/11/2019 419.50p 420.85p 414.00p 416.00p 453022
31/10/2019 421.00p 425.00p 414.50p 416.50p 448580
30/10/2019 426.50p 433.00p 419.50p 419.50p 857502
29/10/2019 431.00p 432.50p 420.00p 430.00p 442640

*Close Price adjusted for both dividends and splits