Trainline (TRN) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
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
31/05/2023 255.20p 255.20p 240.40p 244.80p 1494429
30/05/2023 255.20p 264.60p 254.60p 254.60p 442212
26/05/2023 264.80p 287.60p 261.80p 261.80p 353018
25/05/2023 269.80p 283.15p 269.80p 271.40p 487076
24/05/2023 273.60p 286.00p 273.60p 281.60p 490498
23/05/2023 285.00p 289.40p 284.88p 286.20p 236940
22/05/2023 292.60p 292.60p 281.17p 286.80p 548309
19/05/2023 282.60p 290.60p 274.80p 288.60p 392839
18/05/2023 275.00p 287.60p 275.00p 283.40p 2099019
17/05/2023 268.00p 285.20p 268.00p 284.80p 1776016
16/05/2023 285.00p 285.80p 276.60p 281.40p 591930
15/05/2023 272.00p 285.20p 270.20p 282.60p 635750
12/05/2023 261.00p 270.60p 261.00p 267.80p 457870
11/05/2023 254.00p 268.40p 254.00p 267.00p 492466
10/05/2023 263.80p 270.80p 263.40p 264.00p 420796
09/05/2023 275.60p 275.80p 268.00p 269.80p 1173652
05/05/2023 274.80p 277.35p 262.20p 273.40p 456701
04/05/2023 253.60p 280.40p 249.80p 270.00p 1536487
03/05/2023 227.20p 250.80p 227.20p 239.00p 880279
02/05/2023 250.00p 253.00p 236.80p 236.80p 649192
28/04/2023 244.00p 253.20p 237.40p 249.40p 441051
27/04/2023 246.00p 249.60p 243.80p 244.80p 409628
26/04/2023 254.00p 254.00p 245.60p 249.00p 221246
25/04/2023 252.00p 253.66p 244.80p 250.20p 463678
24/04/2023 245.20p 253.60p 235.60p 253.40p 461655
21/04/2023 230.00p 240.40p 230.00p 240.00p 498424
20/04/2023 240.20p 248.00p 233.80p 235.40p 244379
19/04/2023 237.80p 241.60p 236.30p 239.20p 250269
18/04/2023 243.40p 245.40p 237.80p 239.00p 411556
17/04/2023 242.60p 248.00p 238.60p 241.60p 697275
14/04/2023 238.40p 245.60p 237.40p 242.40p 307173
13/04/2023 230.00p 240.30p 230.00p 239.20p 1385767
12/04/2023 226.60p 238.20p 226.60p 232.60p 490845
11/04/2023 246.20p 246.20p 236.00p 236.00p 422393
06/04/2023 237.60p 240.40p 234.20p 235.60p 506816
05/04/2023 242.40p 242.40p 232.60p 236.20p 569211
04/04/2023 242.80p 248.00p 241.80p 242.40p 291365
03/04/2023 240.60p 251.59p 228.90p 245.60p 301983
31/03/2023 257.20p 261.25p 248.70p 248.80p 400336
30/03/2023 264.90p 271.80p 251.80p 252.50p 805290
29/03/2023 273.20p 273.20p 258.00p 259.30p 1462185
28/03/2023 261.50p 266.00p 255.30p 263.50p 464143
27/03/2023 265.80p 271.60p 259.70p 265.00p 2026289
24/03/2023 257.70p 274.80p 257.70p 263.30p 721340
23/03/2023 273.10p 276.30p 263.50p 269.10p 294961
22/03/2023 264.80p 266.80p 261.80p 266.40p 427545
21/03/2023 263.50p 269.20p 257.40p 264.70p 506400
20/03/2023 249.10p 258.20p 243.10p 258.20p 403541
17/03/2023 244.70p 256.47p 244.70p 253.10p 2296740
16/03/2023 267.40p 267.40p 249.80p 256.80p 598423
15/03/2023 262.50p 273.70p 244.90p 255.30p 1117953
14/03/2023 239.00p 254.90p 236.10p 251.70p 399906
13/03/2023 260.60p 260.60p 238.80p 239.40p 1815498
10/03/2023 264.80p 264.80p 240.28p 249.50p 445137
09/03/2023 250.20p 257.63p 250.20p 253.30p 309402
08/03/2023 269.80p 269.80p 248.56p 258.70p 403539
07/03/2023 277.70p 277.70p 257.70p 257.70p 242279
06/03/2023 268.30p 269.50p 260.50p 265.10p 260105
03/03/2023 265.20p 277.70p 261.30p 268.80p 743565
02/03/2023 258.40p 266.60p 252.60p 265.50p 843504
01/03/2023 249.70p 263.70p 249.09p 257.50p 1104631
28/02/2023 254.00p 257.30p 252.56p 255.70p 1449494
27/02/2023 252.20p 259.90p 246.62p 258.80p 3001093
24/02/2023 240.70p 248.20p 237.20p 246.00p 336887
23/02/2023 238.80p 249.40p 238.80p 240.60p 547648
22/02/2023 249.60p 253.50p 238.30p 240.40p 990284
21/02/2023 251.40p 254.30p 243.60p 244.70p 2086179
20/02/2023 256.70p 260.70p 251.20p 252.00p 942292
17/02/2023 257.10p 267.00p 249.76p 255.70p 479543
16/02/2023 256.20p 262.80p 255.70p 259.20p 413982
15/02/2023 258.00p 260.00p 253.80p 255.00p 1591999
14/02/2023 270.40p 270.50p 260.30p 261.40p 413841
13/02/2023 268.70p 273.60p 260.10p 268.30p 398955
10/02/2023 270.90p 281.80p 259.70p 262.30p 1037163

*Close Price adjusted for both dividends and splits