Trainline (TRN) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
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
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