Trainline (TRN) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
12/03/2024 308.40p 325.10p 308.40p 322.80p 355507
11/03/2024 312.40p 325.20p 298.80p 319.00p 422888
08/03/2024 305.60p 320.20p 305.60p 319.00p 587428
07/03/2024 310.00p 317.40p 306.00p 316.00p 4253765
06/03/2024 319.00p 319.00p 305.40p 310.20p 424581
05/03/2024 302.00p 308.40p 302.00p 304.80p 276113
04/03/2024 310.20p 318.40p 305.40p 305.40p 313095
01/03/2024 319.00p 319.00p 306.40p 308.20p 513628
29/02/2024 298.40p 316.80p 298.40p 309.60p 2303945
28/02/2024 319.00p 319.00p 309.40p 309.80p 708760
27/02/2024 308.00p 316.00p 306.80p 316.00p 625086
26/02/2024 315.00p 318.80p 298.40p 309.40p 288587
23/02/2024 302.80p 311.80p 302.80p 311.20p 1195732
22/02/2024 310.00p 316.60p 310.00p 311.20p 502744
21/02/2024 319.00p 319.00p 302.80p 312.00p 560312
20/02/2024 317.00p 318.60p 306.25p 309.80p 288247
19/02/2024 311.00p 323.80p 310.20p 317.40p 404286
16/02/2024 311.00p 329.40p 310.40p 314.40p 468788
15/02/2024 322.60p 327.60p 322.60p 323.00p 244792
14/02/2024 329.00p 329.00p 320.80p 322.80p 332969
13/02/2024 324.00p 330.80p 316.00p 319.20p 232478
12/02/2024 323.40p 332.40p 319.79p 327.60p 162799
09/02/2024 319.80p 328.00p 318.60p 323.00p 548548
08/02/2024 329.80p 336.00p 320.40p 320.40p 1524905
07/02/2024 336.00p 336.00p 316.80p 324.40p 817675
06/02/2024 337.00p 337.00p 320.20p 325.80p 698062
05/02/2024 339.20p 340.20p 316.41p 321.80p 3258582
02/02/2024 337.20p 337.20p 316.13p 323.80p 550810
01/02/2024 324.20p 337.40p 322.00p 322.00p 886480
31/01/2024 339.40p 339.80p 330.40p 330.40p 1042662
30/01/2024 311.20p 338.00p 311.20p 336.20p 396412
29/01/2024 314.00p 328.00p 313.40p 326.60p 474832
26/01/2024 314.00p 318.40p 309.60p 316.00p 489667
25/01/2024 315.80p 323.40p 307.20p 314.60p 397652
24/01/2024 324.00p 324.00p 307.00p 314.20p 338513
23/01/2024 310.20p 319.40p 309.40p 309.40p 289387
22/01/2024 326.60p 326.60p 316.00p 316.20p 321603
19/01/2024 316.00p 325.20p 311.20p 313.40p 354459
18/01/2024 319.20p 325.00p 308.20p 322.40p 788754
17/01/2024 325.20p 325.20p 302.20p 307.00p 468509
16/01/2024 307.00p 315.40p 293.83p 313.40p 494242
15/01/2024 301.20p 321.20p 301.20p 309.20p 361766
12/01/2024 321.20p 323.00p 305.20p 313.00p 524853
11/01/2024 305.20p 318.60p 305.20p 311.40p 461801
10/01/2024 308.00p 312.97p 307.80p 311.20p 270619
09/01/2024 324.40p 324.40p 307.40p 309.40p 522566
08/01/2024 324.80p 324.80p 306.00p 312.40p 690557
05/01/2024 308.00p 314.20p 308.00p 310.20p 276973
04/01/2024 322.80p 322.80p 311.60p 315.60p 409613
03/01/2024 313.80p 317.00p 308.60p 313.00p 387688
02/01/2024 315.00p 325.69p 313.00p 313.40p 431488
29/12/2023 324.80p 331.60p 321.00p 321.80p 230881
28/12/2023 336.40p 336.40p 320.00p 325.00p 479707
27/12/2023 307.80p 322.80p 307.80p 321.20p 530955
22/12/2023 315.60p 326.00p 312.20p 325.00p 433500
21/12/2023 321.20p 325.60p 317.40p 319.60p 609648
20/12/2023 327.00p 329.25p 320.00p 326.00p 873103
19/12/2023 313.00p 325.20p 313.00p 323.00p 399320
18/12/2023 320.00p 320.60p 310.00p 314.00p 542001
15/12/2023 315.80p 349.80p 314.50p 316.40p 3468402
14/12/2023 279.00p 287.80p 278.80p 284.20p 740877
13/12/2023 290.80p 290.80p 272.80p 275.00p 897525
12/12/2023 273.00p 292.67p 273.00p 277.60p 510052
11/12/2023 295.00p 295.60p 283.20p 286.60p 421076
08/12/2023 275.80p 298.20p 275.80p 291.80p 496509
07/12/2023 294.00p 294.00p 283.20p 289.00p 576587
06/12/2023 295.00p 298.60p 283.60p 288.00p 710794
05/12/2023 280.00p 290.80p 280.00p 290.80p 960339
04/12/2023 266.40p 290.60p 266.40p 280.20p 755227
01/12/2023 280.00p 285.60p 267.80p 279.60p 789684
30/11/2023 291.60p 294.60p 284.00p 285.20p 854620
29/11/2023 286.00p 294.40p 286.00p 292.00p 466209
28/11/2023 287.40p 290.80p 278.80p 289.00p 399163
27/11/2023 298.60p 298.60p 284.12p 288.80p 228050
24/11/2023 282.60p 295.60p 282.60p 290.00p 272359
23/11/2023 291.00p 297.60p 290.20p 296.60p 1951701
22/11/2023 288.60p 294.80p 285.40p 294.80p 2355729
21/11/2023 293.40p 295.00p 283.31p 286.00p 558674
20/11/2023 286.00p 296.40p 284.95p 293.00p 1192287
17/11/2023 291.20p 296.20p 287.40p 292.40p 3537576
16/11/2023 292.00p 296.20p 285.80p 292.00p 1081527
15/11/2023 290.00p 302.80p 286.80p 296.80p 1967212
14/11/2023 290.00p 296.60p 282.80p 290.00p 2845058
13/11/2023 290.00p 296.60p 279.20p 286.40p 536588
10/11/2023 286.20p 296.00p 277.60p 291.00p 524308
09/11/2023 280.40p 299.80p 280.40p 294.20p 1240350
08/11/2023 278.40p 299.80p 278.40p 291.20p 1521571
07/11/2023 271.00p 289.40p 268.40p 284.40p 519390
06/11/2023 289.80p 293.20p 275.40p 281.00p 534988
03/11/2023 285.20p 290.64p 278.00p 280.20p 578527
02/11/2023 269.40p 297.00p 264.00p 284.20p 884504
01/11/2023 265.80p 266.00p 259.20p 262.80p 643400
31/10/2023 263.20p 267.60p 250.60p 260.40p 450983
30/10/2023 259.60p 273.40p 254.60p 260.00p 454363
27/10/2023 238.80p 253.80p 235.20p 253.20p 410891
26/10/2023 248.00p 248.60p 229.20p 231.20p 471669
25/10/2023 239.80p 239.80p 233.60p 237.00p 469162
24/10/2023 254.20p 254.20p 238.80p 239.80p 684904
23/10/2023 239.00p 243.60p 232.40p 242.80p 403002
20/10/2023 240.60p 243.80p 238.80p 238.80p 371699
19/10/2023 245.00p 248.00p 240.40p 243.60p 926189
18/10/2023 252.20p 259.00p 245.40p 247.00p 360987
17/10/2023 259.20p 259.20p 250.20p 255.20p 727235
16/10/2023 244.00p 253.40p 241.00p 251.20p 422912
13/10/2023 257.80p 263.00p 247.20p 247.20p 641117
12/10/2023 265.00p 271.80p 257.80p 259.00p 712048
11/10/2023 259.60p 273.00p 258.00p 263.00p 724666
10/10/2023 269.20p 269.20p 261.00p 261.80p 2246919
09/10/2023 268.20p 269.00p 255.50p 257.00p 413476
06/10/2023 261.60p 270.60p 256.00p 266.40p 1526059
05/10/2023 260.00p 270.60p 260.00p 267.20p 287181
04/10/2023 258.20p 265.60p 256.60p 262.40p 732404
03/10/2023 265.60p 280.20p 264.40p 264.40p 1781672
02/10/2023 280.20p 287.81p 269.20p 274.60p 1372353
29/09/2023 274.20p 283.20p 273.83p 279.20p 599199
28/09/2023 259.80p 273.40p 258.00p 270.60p 468609
27/09/2023 264.20p 273.20p 257.00p 266.40p 644895
26/09/2023 264.80p 269.20p 260.00p 266.40p 411453
25/09/2023 259.20p 271.40p 259.20p 265.20p 464942
22/09/2023 255.00p 274.00p 255.00p 271.40p 1434552
21/09/2023 266.20p 267.40p 260.60p 260.60p 621648
20/09/2023 265.80p 275.25p 265.80p 267.00p 901940
19/09/2023 255.20p 273.80p 255.20p 263.40p 831303
18/09/2023 272.00p 274.20p 263.20p 266.20p 573112
15/09/2023 272.00p 281.60p 271.60p 273.40p 1392169
14/09/2023 265.00p 287.18p 263.20p 276.00p 1435822
13/09/2023 244.80p 248.40p 238.60p 247.40p 824092
12/09/2023 250.00p 250.00p 238.60p 243.80p 217048
11/09/2023 236.00p 243.60p 236.00p 241.80p 793313
08/09/2023 245.00p 245.00p 236.40p 238.40p 608566
07/09/2023 242.80p 246.20p 238.80p 243.00p 455459
06/09/2023 237.00p 249.80p 235.61p 247.40p 795187
05/09/2023 234.80p 248.60p 228.00p 248.60p 810461
04/09/2023 234.00p 238.00p 232.20p 236.40p 297746
01/09/2023 232.20p 236.80p 230.20p 230.20p 203695
31/08/2023 238.20p 240.40p 230.20p 232.60p 587443
30/08/2023 231.80p 241.20p 230.20p 236.00p 564598
29/08/2023 228.00p 232.80p 223.40p 232.00p 377141
25/08/2023 234.40p 234.40p 221.00p 226.80p 678913
24/08/2023 228.20p 230.00p 223.60p 223.80p 251861
23/08/2023 220.00p 226.20p 218.20p 223.20p 1011810
22/08/2023 228.40p 231.60p 216.40p 216.40p 760299
21/08/2023 243.40p 245.20p 228.00p 229.20p 443377
18/08/2023 247.60p 247.60p 230.20p 232.40p 386673
17/08/2023 235.00p 241.20p 235.00p 237.00p 354433
16/08/2023 246.60p 248.00p 237.40p 240.00p 424377
15/08/2023 246.20p 254.40p 240.20p 246.00p 217131
14/08/2023 250.40p 254.20p 244.20p 249.80p 357478
11/08/2023 250.20p 263.36p 244.91p 250.00p 323157
10/08/2023 242.60p 253.00p 241.88p 251.80p 1724704
09/08/2023 254.80p 254.80p 245.20p 247.80p 414758
08/08/2023 233.40p 248.80p 233.40p 245.80p 402115
07/08/2023 242.00p 251.40p 240.00p 241.00p 283670
04/08/2023 240.40p 246.80p 237.08p 242.00p 205531
03/08/2023 240.40p 248.64p 236.80p 241.80p 443430
02/08/2023 256.20p 257.00p 240.80p 243.00p 499794
01/08/2023 259.20p 265.60p 252.40p 254.60p 243579
31/07/2023 258.60p 266.20p 255.40p 263.40p 236949
28/07/2023 264.60p 274.40p 256.80p 261.00p 125799
27/07/2023 265.60p 270.40p 259.80p 260.00p 642248
26/07/2023 265.00p 268.40p 258.32p 265.40p 300338
25/07/2023 268.80p 270.00p 263.80p 265.20p 471563
24/07/2023 262.00p 277.40p 262.00p 267.00p 201230
21/07/2023 276.40p 282.60p 265.60p 268.80p 418891
20/07/2023 284.20p 292.80p 276.16p 280.00p 503217
19/07/2023 279.60p 287.20p 267.20p 284.00p 589560
18/07/2023 251.00p 269.40p 251.00p 269.00p 1811624
17/07/2023 262.60p 271.78p 253.80p 258.00p 636826
14/07/2023 264.80p 272.40p 255.20p 260.00p 587875
13/07/2023 265.00p 266.60p 261.20p 264.20p 1216614
12/07/2023 256.60p 271.40p 251.40p 263.80p 744313
11/07/2023 257.20p 261.20p 251.40p 253.20p 454651
10/07/2023 256.80p 260.80p 248.00p 258.00p 331355
07/07/2023 248.80p 258.80p 247.40p 258.60p 247068
06/07/2023 256.60p 257.40p 247.80p 249.80p 672561
05/07/2023 258.20p 261.16p 251.60p 256.20p 292038
04/07/2023 269.00p 269.00p 253.20p 258.00p 237920
03/07/2023 260.80p 263.40p 258.20p 258.20p 457632
30/06/2023 251.20p 263.20p 251.20p 261.00p 539166
29/06/2023 250.20p 259.00p 240.20p 252.80p 523779
28/06/2023 230.00p 253.80p 230.00p 251.40p 345967
27/06/2023 231.00p 241.00p 225.20p 240.00p 401363
26/06/2023 237.00p 237.00p 226.00p 228.40p 391081
23/06/2023 241.60p 250.60p 234.60p 235.60p 413732
22/06/2023 244.80p 252.40p 240.20p 241.60p 865414
21/06/2023 264.20p 275.00p 253.20p 255.00p 428084
20/06/2023 274.00p 281.20p 264.00p 267.20p 737281
19/06/2023 277.00p 283.80p 273.10p 282.00p 2363504
16/06/2023 273.00p 284.20p 273.00p 282.00p 1509863
15/06/2023 287.40p 287.40p 278.40p 278.60p 837715
14/06/2023 280.20p 285.00p 276.80p 283.40p 2116124
13/06/2023 276.60p 286.00p 274.96p 280.20p 508995
12/06/2023 262.20p 277.40p 256.40p 275.60p 250470
09/06/2023 258.60p 271.50p 253.20p 264.80p 315195
08/06/2023 285.60p 285.60p 268.80p 272.80p 643300
07/06/2023 263.40p 275.00p 263.40p 273.00p 287174
06/06/2023 260.40p 269.80p 260.40p 268.60p 346612
05/06/2023 270.00p 270.00p 259.00p 264.40p 482482
02/06/2023 250.20p 265.20p 250.20p 263.80p 380187
01/06/2023 244.40p 262.60p 244.00p 259.60p 502565

*Close Price adjusted for both dividends and splits