Trainline (TRN) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
13/11/2026 189.60p 193.10p 189.44p 190.00p 833165
12/11/2026 190.90p 196.30p 189.20p 192.00p 1245572
11/11/2026 190.00p 194.75p 189.00p 190.70p 681208
10/11/2026 191.00p 199.40p 190.30p 190.30p 1223139
09/11/2026 194.90p 197.10p 191.98p 193.30p 1452543
06/11/2026 193.10p 197.90p 190.10p 196.30p 1810378
05/11/2026 209.20p 212.80p 198.00p 200.00p 2692405
04/11/2026 208.00p 216.20p 195.20p 209.60p 3083328
03/11/2026 217.80p 218.00p 207.60p 213.00p 783314
02/11/2026 208.00p 214.00p 200.00p 212.00p 986848
30/10/2026 204.80p 211.60p 204.40p 205.40p 1482591
29/10/2026 202.00p 211.80p 202.00p 209.60p 556113
28/10/2026 218.80p 218.80p 202.40p 205.20p 1141228
27/10/2026 206.60p 218.60p 206.60p 209.00p 869562
26/10/2026 216.00p 219.00p 208.80p 216.40p 630620
23/10/2026 224.80p 229.00p 210.80p 210.80p 868669
22/10/2026 221.80p 226.00p 219.40p 225.60p 2097882
21/10/2026 227.80p 228.80p 220.40p 222.20p 602411
20/10/2026 219.80p 230.00p 207.20p 228.20p 1067583
19/10/2026 221.20p 221.20p 211.60p 217.00p 519891
16/10/2026 215.40p 220.00p 212.00p 217.60p 912451
15/10/2026 209.80p 215.00p 202.80p 215.00p 3832503
14/10/2026 206.00p 214.80p 206.00p 206.20p 922867
13/10/2026 205.40p 211.00p 202.40p 210.40p 579434
12/10/2026 209.80p 215.60p 202.00p 204.00p 518376
09/10/2026 203.40p 212.20p 203.20p 209.40p 2179496
08/10/2026 195.70p 204.00p 195.20p 201.80p 5325157
07/10/2026 196.50p 200.15p 194.10p 198.30p 2937111
06/10/2026 195.30p 199.80p 194.00p 196.50p 519896
05/10/2026 200.00p 200.00p 191.90p 194.70p 840107
02/10/2026 205.20p 205.20p 196.50p 197.30p 929315
01/10/2026 200.00p 200.22p 191.60p 197.40p 2099321
30/09/2026 191.30p 197.90p 191.30p 197.90p 1871385
29/09/2026 195.50p 195.50p 190.85p 191.20p 934370
28/09/2026 194.50p 198.80p 191.65p 192.30p 837061
25/09/2026 196.00p 196.80p 190.60p 194.30p 1219870
24/09/2026 194.40p 197.20p 191.40p 193.50p 949246
23/09/2026 198.10p 206.60p 189.70p 195.00p 4426580
22/09/2026 210.00p 212.34p 196.70p 196.70p 2930177
21/09/2026 202.40p 210.00p 202.40p 210.00p 1439280
18/09/2026 206.20p 206.80p 200.20p 201.00p 3771756
17/09/2026 198.70p 206.00p 198.60p 204.60p 1734037
16/09/2026 196.90p 202.80p 196.90p 198.60p 1338738
15/09/2026 203.40p 204.00p 196.20p 196.80p 1432651
14/09/2026 191.40p 204.80p 190.00p 202.40p 2376643
11/09/2026 203.00p 208.00p 191.36p 193.40p 2532635
10/09/2026 185.00p 190.50p 185.00p 190.00p 1636419
09/09/2026 187.70p 192.90p 185.00p 186.50p 1913577
08/09/2026 193.90p 198.20p 187.50p 187.50p 1706847
07/09/2026 192.30p 196.70p 191.60p 191.60p 953156
04/09/2026 193.80p 196.90p 191.90p 191.90p 3750279
03/09/2026 189.60p 196.10p 189.30p 193.40p 3318896
02/09/2026 193.90p 197.95p 189.30p 189.40p 3098043
01/09/2026 201.80p 201.80p 193.20p 194.90p 1674737
28/08/2026 202.60p 203.60p 196.90p 199.10p 1802415
27/08/2026 200.20p 204.40p 197.50p 202.60p 1590200
26/08/2026 195.60p 200.02p 195.10p 199.90p 2189998
25/08/2026 193.00p 199.40p 193.00p 196.70p 1837278
24/08/2026 198.20p 203.00p 193.10p 193.60p 2812936
21/08/2026 191.20p 197.50p 187.44p 197.50p 5167538
20/08/2026 206.60p 208.80p 181.00p 190.00p 9085169
19/08/2026 218.40p 228.40p 201.20p 208.80p 7712341
18/08/2026 242.40p 246.40p 239.00p 243.00p 583314
14/08/2026 253.60p 260.40p 246.40p 254.40p 1137371
13/08/2026 253.00p 253.40p 247.40p 250.80p 3306166
12/08/2026 250.20p 252.80p 247.00p 249.80p 1485639
11/08/2026 245.00p 252.00p 245.00p 251.00p 1952693
10/08/2026 253.00p 254.80p 249.00p 250.00p 3012773
07/08/2026 245.60p 257.40p 242.20p 253.80p 5206912
06/08/2026 252.00p 252.00p 241.60p 246.00p 862637
05/08/2026 247.80p 251.20p 247.60p 248.40p 707379
04/08/2026 247.80p 248.00p 244.40p 247.80p 446563
03/08/2026 237.00p 250.20p 237.00p 247.60p 822646
31/07/2026 242.80p 243.40p 237.00p 237.20p 779851
30/07/2026 238.20p 245.60p 236.00p 242.80p 913109
29/07/2026 245.00p 245.00p 236.80p 240.00p 936658
28/07/2026 238.80p 243.80p 233.20p 241.60p 1568205
27/07/2026 222.80p 234.40p 221.20p 231.60p 1201168
24/07/2026 212.20p 222.20p 212.20p 220.40p 666762
23/07/2026 216.20p 219.80p 212.60p 213.80p 1031001
22/07/2026 217.60p 225.80p 216.35p 218.60p 1119194
21/07/2026 216.00p 224.60p 216.00p 223.60p 595230
20/07/2026 224.40p 227.20p 220.20p 224.00p 836839
17/07/2026 223.60p 230.00p 222.60p 224.40p 618598
16/07/2026 222.40p 226.40p 218.40p 226.20p 988552
15/07/2026 222.00p 228.00p 217.00p 223.00p 2391606
14/07/2026 218.60p 227.20p 218.60p 223.80p 945991
13/07/2026 224.80p 231.00p 218.00p 229.40p 936733
10/07/2026 216.00p 224.00p 216.00p 224.00p 820539
09/07/2026 217.00p 222.00p 216.60p 221.60p 867778
08/07/2026 230.00p 230.00p 216.00p 217.60p 816094
07/07/2026 217.00p 223.00p 217.00p 220.20p 2244052
06/07/2026 214.80p 223.00p 214.80p 219.20p 573180
03/07/2026 229.40p 229.40p 216.80p 218.00p 993351
02/07/2026 212.00p 222.63p 209.40p 219.00p 2100524
01/07/2026 204.40p 214.60p 203.20p 214.00p 1160081
30/06/2026 211.80p 212.60p 201.80p 204.00p 1507023
29/06/2026 220.60p 220.60p 209.80p 210.60p 1575740
26/06/2026 215.00p 215.20p 204.80p 210.60p 1558280
25/06/2026 223.40p 223.40p 213.60p 213.80p 1213312
24/06/2026 212.40p 214.80p 201.03p 213.40p 2337323
23/06/2026 216.00p 218.20p 211.52p 213.00p 4081438
22/06/2026 218.60p 220.20p 213.00p 214.00p 2085563
19/06/2026 215.00p 219.00p 210.20p 218.40p 7641783
18/06/2026 215.00p 222.20p 215.00p 217.20p 1568035
17/06/2026 221.20p 223.31p 216.60p 219.80p 1083276
16/06/2026 214.40p 222.00p 214.40p 220.80p 1116389
15/06/2026 217.00p 221.98p 217.00p 219.00p 1226704
12/06/2026 215.00p 221.20p 214.00p 217.20p 951171
11/06/2026 212.60p 219.20p 212.06p 215.60p 1076758
10/06/2026 212.20p 225.80p 212.20p 218.60p 709887
09/06/2026 224.60p 228.40p 222.60p 222.60p 899439
08/06/2026 228.00p 229.20p 219.80p 225.60p 955715
05/06/2026 228.60p 235.80p 224.20p 227.20p 1159075
04/06/2026 216.60p 230.00p 216.60p 229.00p 817082
03/06/2026 225.80p 235.00p 219.20p 222.40p 2027224
02/06/2026 233.00p 233.00p 224.72p 226.00p 4276556
01/06/2026 229.00p 229.00p 217.60p 228.40p 1547681
29/05/2026 221.40p 225.60p 217.20p 220.00p 2412308
28/05/2026 216.40p 221.00p 216.40p 217.20p 3228204
27/05/2026 216.00p 228.40p 216.00p 219.20p 1092831
26/05/2026 227.40p 227.40p 217.40p 221.60p 1061686
22/05/2026 220.00p 223.80p 217.60p 217.60p 1983814
21/05/2026 211.20p 220.00p 208.20p 218.80p 1194622
20/05/2026 210.00p 215.40p 207.40p 212.40p 1428997
19/05/2026 217.00p 219.20p 211.60p 211.60p 2474228
18/05/2026 210.80p 216.00p 209.40p 213.40p 3622804
15/05/2026 210.00p 213.80p 209.60p 211.20p 1728965
14/05/2026 212.00p 212.20p 206.60p 210.40p 2072051
13/05/2026 208.40p 215.20p 201.53p 205.20p 3579956
12/05/2026 217.00p 217.00p 198.63p 207.40p 3381788
11/05/2026 225.00p 227.40p 216.40p 217.00p 4333708
08/05/2026 232.60p 236.60p 220.60p 223.40p 1475028
07/05/2026 238.00p 242.40p 227.20p 234.80p 2896980
06/05/2026 234.40p 240.40p 219.20p 236.80p 3545719
05/05/2026 243.80p 247.60p 236.20p 239.40p 2444881
01/05/2026 237.60p 245.00p 237.40p 241.40p 708210
30/04/2026 232.80p 238.20p 232.80p 238.20p 1258899
29/04/2026 237.40p 239.60p 232.40p 234.80p 3139179
28/04/2026 240.00p 242.00p 237.20p 237.80p 817994
27/04/2026 247.00p 247.00p 240.40p 240.80p 527426
24/04/2026 246.40p 247.80p 241.40p 242.00p 1064224
23/04/2026 249.00p 250.60p 243.60p 246.40p 2793293
22/04/2026 251.80p 255.60p 245.60p 249.00p 1354670
21/04/2026 245.00p 250.60p 244.20p 249.00p 1872318
20/04/2026 244.80p 246.80p 242.20p 244.40p 1145844
17/04/2026 243.00p 247.20p 242.20p 246.20p 856045
16/04/2026 238.80p 246.00p 236.20p 243.00p 1534734
15/04/2026 235.40p 239.00p 235.20p 237.60p 1318034
14/04/2026 237.60p 240.00p 229.96p 235.00p 1125077
13/04/2026 232.00p 239.00p 232.00p 239.00p 1045533
10/04/2026 233.80p 239.60p 232.60p 236.60p 1263788
09/04/2026 240.00p 240.00p 230.60p 233.00p 885074
08/04/2026 235.00p 239.00p 231.65p 234.80p 1432666
07/04/2026 225.00p 232.80p 225.00p 226.80p 1604015
02/04/2026 221.80p 225.80p 220.40p 225.80p 1540209
01/04/2026 221.20p 231.60p 221.20p 224.60p 4026030
31/03/2026 215.60p 228.00p 215.60p 227.00p 4325652
30/03/2026 207.00p 216.60p 207.00p 215.60p 1717714
27/03/2026 216.80p 216.80p 205.80p 207.80p 3926562
26/03/2026 215.00p 216.60p 212.00p 214.60p 5482043
25/03/2026 215.00p 215.20p 211.20p 214.80p 5148820
24/03/2026 210.00p 218.00p 208.60p 211.00p 7527136
23/03/2026 212.60p 216.20p 205.00p 209.80p 6390065
20/03/2026 207.40p 214.00p 206.80p 212.80p 7554970
19/03/2026 203.00p 207.00p 199.90p 207.00p 6213427
18/03/2026 205.00p 206.15p 201.80p 203.80p 7205997
17/03/2026 203.80p 206.20p 200.60p 202.60p 1733696
16/03/2026 200.20p 202.60p 196.90p 201.20p 2383273
13/03/2026 188.00p 200.40p 185.30p 199.50p 4979488
12/03/2026 188.00p 193.30p 180.10p 186.60p 2058884
11/03/2026 192.00p 200.00p 189.31p 193.40p 1918059
10/03/2026 197.90p 197.90p 191.60p 193.90p 1600583
09/03/2026 190.80p 196.60p 188.80p 192.90p 1791396
06/03/2026 188.00p 196.54p 188.00p 193.40p 2947804
05/03/2026 188.50p 195.00p 186.50p 192.10p 4534960
04/03/2026 185.30p 191.00p 185.30p 189.00p 2091496
03/03/2026 182.60p 189.50p 178.00p 185.50p 1768984
02/03/2026 193.20p 196.90p 184.65p 185.60p 3344962
27/02/2026 196.70p 196.90p 193.00p 195.30p 4476362
26/02/2026 187.20p 197.10p 187.20p 195.50p 4479604
25/02/2026 194.80p 196.20p 184.61p 188.00p 7641089
24/02/2026 202.20p 209.00p 201.74p 203.20p 4861731
23/02/2026 204.20p 207.20p 202.20p 202.20p 3151392
20/02/2026 200.00p 205.80p 200.00p 204.60p 3084714
19/02/2026 198.00p 204.40p 197.50p 202.60p 4467196
18/02/2026 197.00p 200.42p 195.90p 196.80p 4025811
17/02/2026 192.40p 197.00p 192.40p 196.40p 2360937
16/02/2026 196.40p 199.70p 192.90p 193.30p 1315622
13/02/2026 198.00p 202.00p 195.48p 195.60p 3001610
12/02/2026 199.70p 204.60p 197.97p 202.00p 1319008
11/02/2026 200.00p 207.80p 199.00p 199.00p 2282654
10/02/2026 203.40p 207.20p 198.60p 202.20p 4549966
09/02/2026 208.20p 208.60p 203.20p 203.20p 1551374
06/02/2026 198.00p 206.60p 197.26p 206.20p 995888
05/02/2026 204.00p 204.40p 198.40p 200.20p 1218363
04/02/2026 203.00p 209.60p 200.00p 204.20p 952065
03/02/2026 213.60p 213.60p 202.20p 202.20p 779628
02/02/2026 213.80p 213.80p 202.40p 210.20p 2480262
30/01/2026 202.80p 208.20p 201.40p 204.40p 1680321

*Close Price adjusted for both dividends and splits