Trainline (TRN) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
18/09/2025 295.00p 295.00p 279.40p 282.20p 1125048
17/09/2025 295.20p 297.40p 284.00p 285.20p 904827
16/09/2025 300.00p 300.00p 300.00p 292.80p 1122764
15/09/2025 300.00p 303.00p 297.80p 300.00p 1307705
12/09/2025 300.00p 303.00p 290.40p 298.00p 1342210
11/09/2025 258.20p 260.00p 258.20p 291.80p 6600879
10/09/2025 258.20p 269.60p 258.20p 260.00p 1203329
09/09/2025 260.00p 270.00p 256.55p 261.00p 1174660
08/09/2025 258.20p 274.20p 258.20p 268.80p 2178251
05/09/2025 258.20p 269.00p 258.20p 267.00p 1025333
04/09/2025 259.60p 266.98p 259.60p 263.60p 763907
03/09/2025 256.20p 267.20p 256.20p 264.20p 1317566
02/09/2025 266.40p 268.60p 258.00p 258.00p 882844
01/09/2025 281.20p 281.20p 266.40p 268.00p 791280
29/08/2025 261.00p 276.20p 261.00p 268.60p 1328316
28/08/2025 261.00p 270.43p 261.00p 264.80p 2825143
27/08/2025 284.80p 284.80p 261.20p 268.00p 963580
26/08/2025 267.60p 277.72p 267.60p 275.00p 1008834
22/08/2025 261.00p 275.20p 261.00p 273.80p 822368
21/08/2025 261.00p 271.80p 261.00p 267.00p 471857
20/08/2025 277.40p 277.40p 269.00p 270.60p 492497
19/08/2025 261.00p 274.00p 261.00p 274.00p 385305
18/08/2025 261.00p 268.40p 261.00p 265.80p 429302
15/08/2025 261.20p 273.80p 261.20p 267.00p 516162
14/08/2025 267.00p 268.60p 264.40p 267.80p 517770
13/08/2025 276.40p 276.40p 261.40p 265.60p 549458
12/08/2025 278.20p 278.20p 261.60p 264.00p 412680
11/08/2025 265.00p 268.47p 264.00p 266.20p 659915
08/08/2025 269.20p 273.40p 263.20p 265.20p 676761
07/08/2025 280.00p 280.00p 268.00p 271.60p 572070
06/08/2025 280.00p 280.00p 267.00p 270.00p 567667
05/08/2025 272.20p 274.00p 269.60p 269.60p 857662
04/08/2025 279.60p 279.60p 262.00p 270.80p 1019872
01/08/2025 271.80p 276.20p 264.20p 267.00p 602060
31/07/2025 272.20p 275.00p 264.80p 273.80p 1523681
30/07/2025 264.00p 272.60p 262.60p 271.20p 1176231
29/07/2025 265.00p 275.40p 262.20p 263.60p 682869
28/07/2025 280.00p 280.00p 265.20p 267.60p 641385
25/07/2025 260.60p 277.20p 260.60p 269.40p 685915
24/07/2025 265.00p 275.60p 265.00p 272.40p 948402
23/07/2025 276.00p 279.60p 268.60p 271.20p 2089642
22/07/2025 261.80p 280.00p 261.80p 271.60p 762417
21/07/2025 282.80p 282.80p 272.20p 273.00p 630245
18/07/2025 281.00p 281.00p 267.40p 275.80p 670401
17/07/2025 266.60p 280.00p 266.60p 273.40p 941787
16/07/2025 274.00p 287.40p 274.00p 278.00p 617721
15/07/2025 265.80p 287.00p 265.80p 285.40p 609631
14/07/2025 277.60p 281.80p 271.60p 279.00p 380974
11/07/2025 279.20p 293.00p 275.80p 277.20p 349658
10/07/2025 280.00p 282.60p 267.20p 280.60p 381850
09/07/2025 292.00p 292.00p 277.40p 280.20p 921069
08/07/2025 265.80p 286.59p 265.80p 281.20p 807086
07/07/2025 292.40p 292.40p 277.77p 278.20p 765503
04/07/2025 294.60p 294.60p 277.40p 279.40p 445084
03/07/2025 275.60p 284.40p 266.80p 282.60p 480651
02/07/2025 294.80p 294.80p 277.00p 278.80p 636249
01/07/2025 266.80p 287.00p 266.80p 283.20p 475684
30/06/2025 291.00p 291.00p 278.00p 278.60p 548963
27/06/2025 285.60p 285.60p 270.20p 279.00p 783448
26/06/2025 268.20p 280.60p 268.20p 272.80p 763756
25/06/2025 267.00p 279.00p 267.00p 274.00p 591251
24/06/2025 265.00p 278.60p 265.00p 276.60p 923897
23/06/2025 272.00p 284.40p 269.40p 269.40p 1092867
20/06/2025 287.60p 290.60p 279.40p 283.60p 4041086
19/06/2025 267.80p 280.60p 267.80p 279.40p 1040489
18/06/2025 287.20p 287.20p 271.99p 280.40p 1211239
17/06/2025 264.60p 277.40p 264.60p 275.40p 832247
16/06/2025 265.80p 279.80p 265.80p 277.40p 608787
13/06/2025 264.00p 282.60p 264.00p 279.00p 1030828
12/06/2025 288.80p 288.80p 270.20p 274.00p 832721
11/06/2025 264.20p 279.00p 264.20p 275.80p 838682
10/06/2025 267.60p 278.00p 267.20p 276.60p 665383
09/06/2025 277.60p 279.20p 265.49p 267.80p 1418715
06/06/2025 271.60p 281.60p 271.20p 279.00p 704262
05/06/2025 283.00p 283.00p 268.00p 272.40p 480263
04/06/2025 279.80p 279.80p 262.60p 270.80p 556618
03/06/2025 266.80p 272.40p 263.80p 267.60p 561285
02/06/2025 260.80p 273.20p 260.80p 268.00p 486917
30/05/2025 272.20p 274.20p 268.60p 270.60p 1440509
29/05/2025 277.40p 277.40p 270.30p 270.80p 449153
28/05/2025 276.60p 287.60p 274.00p 274.80p 2032387
27/05/2025 277.60p 286.40p 272.20p 274.80p 702233
23/05/2025 273.40p 287.60p 272.00p 273.00p 1920689
22/05/2025 281.60p 288.80p 271.20p 274.40p 1897565
21/05/2025 260.80p 278.20p 260.40p 277.60p 764841
20/05/2025 260.00p 280.60p 260.00p 273.80p 690946
19/05/2025 282.00p 282.00p 260.40p 269.40p 1328819
16/05/2025 279.00p 279.00p 265.60p 274.40p 1024911
15/05/2025 257.00p 277.00p 257.00p 270.20p 4328808
14/05/2025 265.40p 269.00p 252.00p 264.80p 1994804
13/05/2025 256.60p 261.40p 253.00p 253.40p 850719
12/05/2025 256.80p 262.20p 250.00p 255.60p 1152452
09/05/2025 250.80p 260.60p 248.00p 254.80p 3408335
08/05/2025 258.00p 276.40p 249.80p 249.80p 3241536
07/05/2025 275.00p 275.00p 252.00p 268.80p 3698937
06/05/2025 301.80p 301.80p 280.00p 280.00p 2229183
02/05/2025 308.60p 308.60p 295.00p 295.60p 1294631
01/05/2025 304.60p 304.60p 288.20p 302.00p 453785
30/04/2025 290.00p 297.80p 287.00p 290.80p 1388082
29/04/2025 285.40p 292.80p 285.40p 288.00p 875211
28/04/2025 287.40p 294.20p 285.20p 286.60p 1003314
25/04/2025 291.00p 296.20p 285.00p 288.00p 552176
24/04/2025 284.80p 290.20p 282.80p 288.00p 536228
23/04/2025 286.40p 291.80p 284.80p 284.80p 869552
22/04/2025 286.20p 288.00p 282.80p 283.60p 558240
17/04/2025 285.20p 289.60p 279.40p 286.20p 477187
16/04/2025 287.60p 290.60p 284.20p 286.00p 583328
15/04/2025 281.40p 291.60p 281.40p 288.80p 875922
14/04/2025 271.00p 284.80p 271.00p 282.60p 525913
11/04/2025 268.20p 280.00p 268.20p 275.00p 486684
10/04/2025 276.80p 283.00p 272.40p 275.00p 846104
09/04/2025 258.00p 271.03p 256.60p 264.40p 696739
08/04/2025 265.00p 274.00p 259.20p 269.80p 747272
07/04/2025 250.60p 270.20p 247.80p 258.00p 897000
04/04/2025 273.40p 286.89p 256.80p 261.00p 867315
03/04/2025 294.00p 294.00p 269.40p 275.20p 1030132
02/04/2025 271.00p 281.00p 269.40p 280.80p 1551764
01/04/2025 282.80p 282.80p 269.00p 274.40p 1637843
31/03/2025 272.80p 276.80p 270.80p 271.60p 1358437
28/03/2025 282.20p 287.60p 276.20p 277.00p 746423
27/03/2025 290.00p 290.00p 280.60p 285.40p 899900
26/03/2025 280.00p 291.20p 280.00p 283.00p 1990790
25/03/2025 286.80p 289.85p 282.80p 282.80p 4385940
24/03/2025 290.00p 290.00p 274.65p 287.00p 831354
21/03/2025 282.20p 296.80p 277.80p 280.40p 3127246
20/03/2025 287.40p 287.40p 272.80p 284.80p 9354452
19/03/2025 268.60p 279.00p 268.60p 275.00p 5837556
18/03/2025 268.20p 284.20p 268.20p 277.40p 4468170
17/03/2025 268.40p 281.60p 264.75p 281.60p 2860829
14/03/2025 266.40p 281.20p 261.80p 265.40p 1982986
13/03/2025 303.40p 309.00p 262.70p 272.40p 5518589
12/03/2025 306.40p 315.80p 305.25p 313.80p 1882327
11/03/2025 300.00p 304.00p 298.40p 304.00p 1047148
10/03/2025 303.20p 314.40p 298.80p 300.80p 801351
07/03/2025 299.80p 309.20p 299.60p 305.00p 1099927
06/03/2025 308.60p 318.60p 300.40p 304.00p 900913
05/03/2025 300.00p 310.60p 300.00p 309.60p 1093741
04/03/2025 294.80p 312.60p 294.80p 302.40p 1954573
03/03/2025 321.20p 321.20p 303.40p 307.20p 3496739
28/02/2025 314.60p 314.60p 306.29p 306.60p 2399549
27/02/2025 311.00p 318.16p 308.40p 316.60p 813455
26/02/2025 299.40p 324.40p 299.40p 312.40p 654883
25/02/2025 327.60p 327.60p 308.01p 312.20p 870649
24/02/2025 319.00p 327.60p 311.80p 314.80p 1422410
21/02/2025 333.20p 333.20p 315.00p 317.60p 1184646
20/02/2025 328.80p 328.80p 317.40p 320.80p 664317
19/02/2025 340.20p 347.00p 314.20p 319.20p 2503719
18/02/2025 360.00p 363.00p 346.00p 346.00p 1253665
17/02/2025 371.80p 371.80p 353.40p 358.20p 353604
14/02/2025 350.00p 366.40p 350.00p 355.00p 387756
13/02/2025 358.20p 365.60p 357.50p 362.80p 856474
12/02/2025 356.80p 361.00p 346.20p 358.20p 780094
11/02/2025 352.80p 358.80p 350.40p 356.60p 820420
10/02/2025 365.60p 365.60p 340.20p 353.00p 567684
07/02/2025 354.00p 357.20p 348.20p 350.00p 780646
06/02/2025 365.60p 366.00p 353.40p 353.40p 628435
05/02/2025 358.60p 360.00p 352.40p 359.00p 741433
04/02/2025 358.00p 361.60p 347.80p 358.00p 519158
03/02/2025 357.40p 364.00p 351.38p 364.00p 1509614
31/01/2025 368.00p 369.20p 360.00p 360.00p 4583856
30/01/2025 369.60p 369.60p 362.20p 368.00p 713393
29/01/2025 374.00p 381.20p 362.40p 366.40p 860346
28/01/2025 362.00p 375.20p 362.00p 373.80p 898293
27/01/2025 360.20p 370.20p 355.22p 363.40p 900553
24/01/2025 367.40p 374.40p 364.60p 369.60p 1356200
23/01/2025 350.00p 363.80p 350.00p 361.20p 1750200
22/01/2025 380.00p 380.33p 357.80p 358.60p 2319455
21/01/2025 394.40p 397.80p 381.40p 392.00p 2232952
20/01/2025 399.80p 404.40p 376.60p 376.60p 2820409
17/01/2025 390.00p 412.80p 390.00p 405.20p 815494
16/01/2025 419.00p 426.00p 408.00p 408.00p 677586
15/01/2025 394.60p 415.00p 394.60p 415.00p 905784
14/01/2025 409.60p 409.60p 387.60p 392.40p 1618490
13/01/2025 414.80p 414.80p 391.00p 391.00p 917698
10/01/2025 401.20p 406.00p 396.00p 396.00p 1078436
09/01/2025 404.80p 406.20p 390.40p 404.60p 1764884
08/01/2025 403.20p 414.40p 395.20p 396.20p 653211
07/01/2025 410.60p 420.10p 401.40p 405.80p 1228118
06/01/2025 410.00p 430.20p 410.00p 413.40p 746995
03/01/2025 396.00p 420.20p 396.00p 416.80p 709988
02/01/2025 425.00p 433.60p 412.80p 413.60p 503933
31/12/2024 430.80p 432.80p 425.39p 432.00p 109246
30/12/2024 425.40p 429.00p 418.60p 426.80p 296739
27/12/2024 415.20p 435.80p 413.20p 426.20p 328498
24/12/2024 452.40p 452.40p 431.00p 433.20p 168075
23/12/2024 409.60p 433.40p 409.60p 432.00p 472547
20/12/2024 421.00p 431.80p 410.40p 429.20p 1787452
19/12/2024 434.80p 434.80p 419.40p 426.40p 1294131
18/12/2024 430.00p 436.90p 424.20p 424.20p 932638
17/12/2024 413.20p 451.40p 413.20p 426.60p 653022
16/12/2024 439.80p 439.80p 414.80p 431.00p 955511
13/12/2024 432.60p 439.80p 429.80p 432.40p 372292
12/12/2024 432.60p 442.20p 432.41p 434.80p 795654
11/12/2024 427.80p 433.44p 414.80p 433.40p 1245035
10/12/2024 432.20p 432.20p 417.60p 421.40p 1081669
09/12/2024 430.60p 447.80p 419.40p 422.20p 823768
06/12/2024 423.60p 434.69p 423.60p 429.60p 502105
05/12/2024 435.60p 444.20p 419.20p 430.40p 925998
04/12/2024 420.00p 431.60p 416.80p 430.40p 1374783
03/12/2024 410.00p 420.20p 405.00p 420.00p 2634959

*Close Price adjusted for both dividends and splits