Trainline (TRN) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
28/10/2019 430.00p 439.50p 430.00p 433.00p 533190
25/10/2019 437.00p 444.20p 431.50p 435.00p 1029824
24/10/2019 449.00p 449.00p 439.50p 439.50p 726926
23/10/2019 450.50p 463.50p 443.50p 445.00p 1217251
22/10/2019 438.50p 462.00p 435.10p 448.00p 1453648
21/10/2019 438.00p 438.00p 427.00p 434.50p 411052
18/10/2019 435.50p 438.00p 432.50p 435.00p 661749
17/10/2019 440.00p 440.50p 432.00p 434.50p 634160
16/10/2019 441.50p 445.40p 433.00p 439.50p 625889
15/10/2019 442.50p 461.50p 432.50p 446.00p 860701
14/10/2019 446.00p 446.00p 435.50p 439.50p 329545
11/10/2019 418.00p 445.50p 412.00p 444.00p 730880
10/10/2019 423.50p 423.50p 409.00p 415.50p 336428
09/10/2019 413.00p 421.50p 409.00p 416.50p 355186
08/10/2019 408.00p 421.50p 404.00p 409.00p 302395
07/10/2019 415.00p 415.00p 401.00p 411.50p 300376
04/10/2019 413.00p 414.50p 404.00p 412.00p 394754
03/10/2019 408.00p 420.00p 405.00p 407.00p 555092
02/10/2019 416.50p 422.50p 400.00p 404.50p 1139079
01/10/2019 416.50p 433.00p 410.00p 410.00p 894254
30/09/2019 428.50p 432.00p 417.00p 419.00p 706368
27/09/2019 422.00p 429.00p 416.00p 429.00p 1278932
26/09/2019 424.00p 424.00p 403.00p 421.00p 1401237
25/09/2019 425.50p 428.00p 417.50p 421.00p 1127188
24/09/2019 431.50p 436.00p 425.50p 429.50p 5393807
23/09/2019 441.00p 441.00p 430.00p 430.00p 1071259
20/09/2019 425.00p 444.50p 422.00p 438.50p 83354992
19/09/2019 480.00p 480.00p 456.40p 467.00p 207674
18/09/2019 489.00p 489.00p 470.00p 470.00p 285390
17/09/2019 472.00p 490.00p 472.00p 481.00p 274985
16/09/2019 505.00p 522.80p 475.50p 475.50p 332535
13/09/2019 493.00p 501.00p 482.52p 489.00p 529916
12/09/2019 464.00p 488.00p 457.50p 482.00p 1486564
11/09/2019 458.00p 458.66p 440.00p 448.00p 610507
10/09/2019 472.00p 472.00p 458.50p 459.00p 359789
09/09/2019 469.00p 484.50p 461.00p 473.50p 215110
06/09/2019 475.50p 476.00p 460.50p 467.50p 274237
05/09/2019 480.00p 480.00p 459.50p 466.00p 174959
04/09/2019 469.50p 469.50p 459.50p 465.50p 176236
03/09/2019 470.50p 473.00p 455.50p 462.00p 215234
02/09/2019 457.00p 478.50p 457.00p 469.00p 92956
30/08/2019 482.00p 483.50p 472.50p 475.50p 537125
29/08/2019 468.00p 478.50p 462.00p 472.00p 668701
28/08/2019 460.50p 477.00p 460.50p 472.00p 506951
27/08/2019 444.50p 461.50p 444.50p 459.00p 351548
23/08/2019 430.00p 448.50p 430.00p 446.00p 248217
22/08/2019 417.00p 444.50p 417.00p 437.00p 213587
21/08/2019 429.50p 431.50p 423.50p 429.50p 82458
20/08/2019 425.50p 428.50p 421.50p 427.00p 204196
19/08/2019 425.50p 431.50p 421.50p 426.00p 140242
16/08/2019 406.00p 429.50p 406.00p 425.50p 210263
15/08/2019 425.00p 425.00p 405.50p 410.50p 1915492
14/08/2019 410.00p 423.00p 410.00p 418.00p 173572
13/08/2019 422.50p 427.00p 412.00p 418.50p 255676
12/08/2019 424.50p 435.00p 421.50p 421.50p 299625
09/08/2019 422.00p 437.50p 422.00p 429.00p 277783
08/08/2019 421.50p 430.50p 420.00p 424.50p 119355
07/08/2019 430.00p 430.00p 419.00p 419.50p 155695
06/08/2019 440.00p 440.00p 417.50p 421.50p 199588
05/08/2019 442.00p 442.00p 426.00p 427.50p 198752
02/08/2019 430.50p 448.50p 430.50p 436.00p 191507
01/08/2019 433.50p 444.00p 424.50p 442.00p 213630
31/07/2019 423.00p 430.50p 419.00p 428.00p 1864748
30/07/2019 420.50p 428.00p 420.00p 420.00p 57520
29/07/2019 426.00p 426.50p 418.00p 418.50p 311186
26/07/2019 410.00p 428.00p 410.00p 425.50p 144390
25/07/2019 415.00p 417.50p 406.50p 414.00p 1348579
24/07/2019 405.50p 415.00p 405.50p 415.00p 463365
23/07/2019 405.00p 415.50p 405.00p 410.50p 1103882
22/07/2019 415.00p 416.35p 404.00p 410.00p 194207
19/07/2019 410.00p 412.00p 408.00p 408.50p 151506
18/07/2019 410.00p 415.00p 408.00p 410.00p 358691
17/07/2019 418.00p 418.00p 410.00p 410.00p 149531
16/07/2019 423.00p 425.66p 416.00p 417.00p 61127
15/07/2019 424.50p 427.74p 417.83p 420.00p 219548
12/07/2019 430.00p 430.00p 420.50p 421.50p 117812
11/07/2019 423.00p 430.00p 423.00p 425.00p 377013
10/07/2019 427.00p 429.97p 417.00p 422.00p 160258
09/07/2019 432.00p 432.00p 420.92p 426.50p 215754
08/07/2019 431.00p 436.18p 429.50p 432.00p 405850
05/07/2019 439.00p 439.00p 434.50p 434.50p 190897
04/07/2019 435.50p 451.00p 434.50p 440.00p 493308
03/07/2019 430.00p 443.26p 428.00p 440.00p 1054541
02/07/2019 424.00p 449.23p 420.00p 428.00p 876543
01/07/2019 406.20p 425.15p 406.20p 425.15p 967406
28/06/2019 410.00p 413.95p 410.00p 412.15p 2223061
27/06/2019 415.15p 417.85p 408.00p 410.00p 1382145
26/06/2019 415.00p 427.91p 412.00p 417.95p 1928753
25/06/2019 405.30p 421.30p 405.30p 421.30p 2518165
24/06/2019 411.40p 419.05p 406.00p 410.00p 2266772
21/06/2019 400.00p 436.50p 350.00p 411.00p 73829216

*Close Price adjusted for both dividends and splits