Trainline (TRN) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
13/07/2021 285.00p 292.20p 284.00p 292.00p 730896
12/07/2021 307.80p 307.80p 287.20p 288.00p 912967
09/07/2021 296.80p 298.20p 288.80p 296.00p 1356392
08/07/2021 308.20p 311.00p 294.20p 294.20p 1803112
07/07/2021 329.80p 330.40p 310.48p 311.00p 1381801
06/07/2021 320.00p 322.20p 312.60p 320.20p 972620
05/07/2021 322.80p 322.80p 312.40p 320.00p 870295
02/07/2021 308.20p 318.36p 302.40p 314.80p 1333826
01/07/2021 296.80p 310.00p 294.80p 307.80p 1557894
30/06/2021 285.00p 294.60p 284.80p 293.60p 1165898
29/06/2021 285.20p 292.60p 283.80p 285.00p 2843762
28/06/2021 306.00p 306.00p 284.60p 285.20p 1495850
25/06/2021 295.00p 300.20p 288.60p 297.00p 1335400
24/06/2021 303.00p 303.00p 287.32p 290.00p 1427564
23/06/2021 295.60p 303.60p 288.68p 301.80p 1619791
22/06/2021 278.80p 292.68p 278.80p 287.80p 1872824
21/06/2021 276.00p 289.40p 275.00p 287.80p 2228256
18/06/2021 287.00p 287.20p 282.40p 285.60p 7554362
17/06/2021 292.00p 301.40p 266.00p 285.00p 4216910
16/06/2021 268.00p 271.20p 262.00p 271.20p 2101596
15/06/2021 275.00p 275.00p 262.52p 264.40p 2033198
14/06/2021 272.80p 277.00p 271.92p 273.00p 1950385
11/06/2021 258.00p 271.20p 257.12p 271.20p 2765313
10/06/2021 264.60p 266.60p 253.40p 257.20p 1820603
09/06/2021 267.00p 267.00p 259.00p 262.60p 1355203
08/06/2021 275.60p 275.60p 258.00p 266.80p 3238423
07/06/2021 281.00p 281.00p 262.80p 272.80p 2951639
04/06/2021 278.20p 279.20p 271.00p 271.00p 3236213
03/06/2021 299.20p 299.20p 276.40p 277.40p 2012308
02/06/2021 304.20p 312.64p 292.17p 292.40p 1961883
01/06/2021 286.00p 304.80p 284.20p 302.80p 2335433
31/05/2021 282.80p 291.60p 279.40p 284.00p 2104892
28/05/2021 282.80p 291.60p 279.40p 284.00p 2104892
27/05/2021 272.80p 291.20p 269.40p 282.00p 3273346
26/05/2021 273.80p 279.36p 264.60p 273.20p 3335804
25/05/2021 291.20p 292.66p 272.40p 272.40p 4201384
24/05/2021 314.00p 315.40p 295.00p 297.00p 2693101
21/05/2021 328.20p 331.15p 310.60p 314.40p 2596877
20/05/2021 418.00p 426.60p 288.60p 328.60p 7882658
19/05/2021 451.20p 451.20p 416.80p 428.00p 1118087
18/05/2021 431.20p 436.40p 416.00p 436.40p 1094557
17/05/2021 458.20p 458.20p 416.00p 416.00p 1045458
14/05/2021 438.80p 442.20p 422.40p 439.80p 836148
13/05/2021 420.00p 426.28p 411.40p 419.20p 1370525
12/05/2021 445.20p 445.20p 419.20p 419.20p 1171747
11/05/2021 424.60p 432.00p 413.88p 425.00p 1391623
10/05/2021 451.80p 451.80p 424.02p 431.00p 1775412
07/05/2021 413.00p 443.60p 413.00p 439.00p 1828720
06/05/2021 470.00p 470.00p 416.00p 419.40p 1747036
05/05/2021 433.00p 454.40p 433.00p 450.60p 929481
04/05/2021 461.00p 475.00p 445.80p 446.00p 829847
03/05/2021 467.00p 467.00p 451.01p 457.60p 816825
30/04/2021 467.00p 467.00p 451.01p 457.60p 816825
29/04/2021 449.80p 463.60p 446.60p 453.20p 586052
28/04/2021 468.60p 474.00p 458.00p 459.00p 1130746
27/04/2021 474.60p 474.60p 462.80p 466.40p 836094
26/04/2021 444.00p 474.40p 444.00p 469.40p 687616
23/04/2021 472.00p 472.00p 449.60p 460.00p 533744
22/04/2021 461.40p 461.40p 441.80p 458.20p 954032
21/04/2021 430.40p 448.40p 430.40p 441.40p 776015
20/04/2021 469.20p 474.20p 439.02p 440.00p 1362090
19/04/2021 496.80p 496.80p 462.20p 464.60p 1016419
16/04/2021 489.80p 506.50p 473.20p 474.40p 657495
15/04/2021 474.00p 495.20p 472.87p 489.80p 1322569
14/04/2021 460.20p 476.20p 460.20p 473.20p 567119
13/04/2021 460.00p 474.60p 460.00p 474.00p 634622
12/04/2021 479.60p 479.60p 465.61p 469.60p 883880
09/04/2021 475.20p 486.97p 474.40p 474.60p 497594
08/04/2021 479.00p 483.80p 465.40p 482.00p 950191
07/04/2021 485.00p 485.96p 471.20p 476.80p 605767
06/04/2021 470.40p 490.40p 470.40p 483.00p 1149026
02/04/2021 480.00p 484.00p 458.20p 474.00p 1537666
01/04/2021 480.00p 484.00p 458.20p 474.00p 1537666
31/03/2021 451.00p 464.60p 451.00p 459.00p 749729
30/03/2021 440.00p 466.60p 440.00p 464.40p 1083252
29/03/2021 447.80p 468.60p 447.60p 452.20p 1015374
26/03/2021 471.20p 471.20p 457.69p 469.40p 1349901
25/03/2021 449.60p 455.80p 442.20p 454.40p 766424
24/03/2021 439.20p 455.20p 437.60p 450.80p 1025712
23/03/2021 443.60p 461.40p 443.20p 453.20p 816408
22/03/2021 478.60p 478.60p 448.20p 452.00p 686524
19/03/2021 466.20p 470.00p 442.60p 457.00p 1882667
18/03/2021 467.00p 480.60p 452.20p 456.20p 1355396
17/03/2021 483.20p 491.40p 468.80p 472.60p 1105199
16/03/2021 500.00p 507.00p 497.81p 502.00p 840589
15/03/2021 490.00p 502.50p 482.60p 501.50p 779000
12/03/2021 467.80p 489.40p 467.80p 482.00p 794465
11/03/2021 460.80p 499.40p 460.80p 485.80p 1579254
10/03/2021 471.40p 491.80p 471.40p 480.40p 1026821
09/03/2021 479.40p 494.20p 469.80p 491.40p 901669
08/03/2021 460.60p 482.80p 459.47p 476.40p 1276357
05/03/2021 499.80p 504.50p 473.00p 475.80p 1164703
04/03/2021 510.50p 514.50p 487.20p 496.80p 1303434
03/03/2021 509.00p 520.00p 502.00p 508.00p 1327061
02/03/2021 527.00p 529.50p 499.20p 511.00p 1980054
01/03/2021 525.50p 536.50p 523.50p 527.50p 1122816
26/02/2021 515.00p 526.50p 501.50p 517.50p 1346631
25/02/2021 512.50p 525.00p 508.50p 514.00p 1586123
24/02/2021 506.00p 520.00p 495.80p 519.50p 932429
23/02/2021 508.50p 515.45p 487.40p 496.00p 1606615
22/02/2021 500.00p 504.00p 477.80p 494.60p 1240649
19/02/2021 495.00p 497.20p 483.02p 495.20p 2363017
18/02/2021 482.80p 493.60p 475.80p 485.00p 1234379
17/02/2021 510.00p 510.00p 471.60p 478.00p 1052179
16/02/2021 497.00p 501.50p 487.80p 498.40p 1008633
15/02/2021 456.60p 493.60p 456.60p 493.40p 1187016
12/02/2021 469.60p 474.20p 455.00p 474.20p 1102242
11/02/2021 437.00p 459.40p 437.00p 457.80p 776227
10/02/2021 452.80p 457.40p 442.80p 454.00p 621738
09/02/2021 481.60p 481.60p 448.00p 448.80p 1561519
08/02/2021 471.80p 485.20p 465.60p 468.40p 1463511
05/02/2021 450.00p 485.60p 443.20p 484.20p 1876469
04/02/2021 446.40p 448.80p 434.00p 448.80p 848019
03/02/2021 436.00p 446.20p 431.20p 437.00p 839369
02/02/2021 415.00p 436.60p 411.00p 436.00p 1060845
01/02/2021 403.40p 423.80p 403.40p 413.80p 1112039
29/01/2021 398.20p 421.20p 388.00p 408.20p 2312017
28/01/2021 418.60p 428.60p 392.40p 421.20p 1721600
27/01/2021 416.60p 423.48p 405.80p 411.00p 1484810
26/01/2021 389.60p 411.60p 369.20p 409.20p 2099511
25/01/2021 425.00p 429.40p 402.60p 405.00p 1741757
22/01/2021 430.20p 447.00p 419.80p 425.80p 1841928
21/01/2021 432.20p 449.20p 432.20p 448.00p 846978
20/01/2021 450.40p 452.60p 431.40p 439.00p 1151486
19/01/2021 430.40p 431.40p 415.60p 431.40p 1616017
18/01/2021 431.00p 431.80p 422.20p 427.40p 480875
15/01/2021 429.60p 435.40p 416.40p 425.60p 1230120
14/01/2021 427.80p 436.00p 422.60p 432.00p 904389
13/01/2021 423.60p 428.80p 412.40p 418.60p 1201564
12/01/2021 412.40p 427.40p 406.60p 421.00p 1451860
11/01/2021 439.00p 445.20p 412.80p 412.80p 1401734
08/01/2021 453.40p 458.60p 439.40p 441.60p 2381602
07/01/2021 455.40p 465.00p 433.20p 444.60p 5011240
06/01/2021 470.60p 479.60p 461.40p 477.20p 765519
05/01/2021 451.40p 465.40p 450.20p 459.60p 865784
04/01/2021 473.20p 475.60p 456.40p 459.80p 1681253
31/12/2020 448.00p 475.40p 448.00p 464.00p 362685
30/12/2020 446.60p 476.00p 446.60p 464.00p 412130
29/12/2020 451.80p 471.20p 451.80p 466.20p 1227099
24/12/2020 452.80p 464.80p 443.20p 445.60p 228391
23/12/2020 427.60p 448.20p 418.00p 441.80p 797473
22/12/2020 421.00p 429.60p 408.00p 427.40p 769885
21/12/2020 454.20p 456.60p 414.80p 417.80p 1706118
18/12/2020 466.20p 472.80p 459.80p 466.80p 1659108
17/12/2020 483.60p 483.60p 456.20p 467.20p 886502
16/12/2020 475.00p 476.20p 460.20p 465.00p 1775217
15/12/2020 467.00p 472.40p 452.20p 471.40p 1549783
14/12/2020 460.60p 474.00p 452.00p 460.00p 1963549
11/12/2020 426.00p 454.80p 426.00p 452.80p 1072484
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

*Close Price adjusted for both dividends and splits