Trainline (TRN) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
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
02/12/2024 417.80p 417.80p 392.60p 404.60p 360007
29/11/2024 392.80p 412.20p 392.80p 407.80p 1416848
28/11/2024 410.00p 410.60p 404.00p 408.60p 1009056
27/11/2024 406.80p 412.00p 405.60p 407.00p 1340567
26/11/2024 401.60p 415.20p 398.60p 405.00p 922994
25/11/2024 419.80p 419.80p 408.60p 416.00p 2259939
22/11/2024 410.00p 411.60p 406.40p 406.40p 2436474
21/11/2024 414.80p 414.80p 401.57p 405.40p 565383
20/11/2024 408.20p 420.40p 400.00p 405.60p 1092333
19/11/2024 416.40p 416.40p 407.80p 411.60p 856686
18/11/2024 411.60p 414.80p 398.60p 411.40p 1216240
15/11/2024 419.80p 419.80p 407.00p 410.20p 4081125
14/11/2024 404.20p 421.40p 391.40p 409.20p 2417946
13/11/2024 418.40p 418.40p 404.60p 405.20p 1846038
12/11/2024 410.00p 411.64p 403.60p 403.60p 1115714
11/11/2024 405.60p 412.00p 392.40p 411.80p 2174721
08/11/2024 416.00p 421.60p 394.20p 394.20p 2005882
07/11/2024 409.80p 423.40p 398.80p 416.80p 3449043
06/11/2024 401.00p 408.20p 394.60p 396.80p 1149891
05/11/2024 395.80p 400.80p 392.20p 400.00p 683565
04/11/2024 383.80p 399.60p 383.80p 397.00p 506473
01/11/2024 383.20p 396.40p 383.20p 388.20p 1058450
31/10/2024 375.60p 389.20p 373.60p 389.20p 1820736
30/10/2024 368.40p 376.20p 366.80p 376.20p 1956536
29/10/2024 356.60p 377.20p 351.20p 372.60p 1892496
28/10/2024 353.60p 378.00p 340.00p 368.00p 1536725
25/10/2024 341.80p 341.80p 330.20p 337.00p 536595
24/10/2024 340.00p 340.20p 330.20p 336.40p 167943
23/10/2024 340.00p 340.60p 335.00p 336.40p 452281
22/10/2024 320.00p 335.80p 320.00p 335.80p 653500
21/10/2024 334.80p 336.80p 321.20p 332.60p 371776
18/10/2024 320.00p 331.60p 320.00p 331.60p 3641648
17/10/2024 334.80p 334.80p 321.00p 325.00p 924859
16/10/2024 332.00p 332.00p 326.80p 326.80p 498608
15/10/2024 326.00p 331.20p 326.00p 327.20p 446979
14/10/2024 328.60p 329.80p 325.14p 328.40p 372080
11/10/2024 328.20p 330.00p 327.00p 329.00p 252144
10/10/2024 325.00p 331.40p 325.00p 328.20p 479463
09/10/2024 330.00p 334.35p 326.20p 328.20p 546366
08/10/2024 320.00p 328.20p 320.00p 324.80p 383802
07/10/2024 330.00p 330.00p 320.20p 326.20p 961441
04/10/2024 320.00p 328.15p 320.00p 325.00p 352838
03/10/2024 324.00p 327.80p 323.00p 324.00p 254108
02/10/2024 325.00p 336.00p 320.60p 324.60p 497307
01/10/2024 320.00p 343.80p 320.00p 327.00p 588219
30/09/2024 344.80p 344.80p 326.40p 329.40p 694853
27/09/2024 330.40p 338.40p 330.40p 337.20p 1341791
26/09/2024 331.40p 337.40p 327.60p 331.20p 1079125
25/09/2024 328.00p 336.40p 326.60p 326.60p 459238
24/09/2024 330.00p 336.60p 329.40p 331.40p 676902
23/09/2024 336.20p 340.20p 331.20p 331.20p 613098
20/09/2024 343.60p 353.60p 332.40p 334.60p 2898243
19/09/2024 330.00p 339.80p 330.00p 326.40p 1813178
18/09/2024 340.00p 340.00p 326.40p 326.40p 693622
17/09/2024 340.00p 340.00p 316.20p 331.00p 1341640
16/09/2024 335.80p 335.80p 325.20p 329.80p 789820
13/09/2024 328.20p 335.60p 325.00p 329.00p 1318508
12/09/2024 321.00p 337.00p 319.66p 327.80p 4635124
11/09/2024 304.00p 305.60p 295.00p 300.20p 1104526
10/09/2024 299.80p 306.00p 299.20p 302.00p 997736
09/09/2024 307.60p 308.20p 293.20p 299.40p 721088
06/09/2024 307.60p 307.60p 293.80p 293.80p 560521
05/09/2024 296.00p 302.60p 296.00p 298.20p 583342
04/09/2024 306.20p 306.20p 296.80p 300.20p 591466
03/09/2024 303.80p 307.40p 302.60p 303.60p 611021
02/09/2024 301.00p 307.80p 294.00p 304.60p 670982
30/08/2024 301.80p 307.51p 299.97p 300.00p 1371498
29/08/2024 305.00p 305.00p 298.20p 301.20p 962642
28/08/2024 306.80p 307.60p 302.20p 303.20p 314955
27/08/2024 315.00p 315.00p 301.60p 305.60p 1288676
23/08/2024 304.00p 307.80p 302.37p 303.20p 1236008
22/08/2024 320.00p 320.00p 301.60p 305.40p 800057
21/08/2024 315.00p 348.00p 303.40p 308.00p 728769
20/08/2024 319.00p 324.00p 308.80p 308.80p 463293
19/08/2024 316.80p 317.80p 312.00p 314.80p 787240
16/08/2024 317.20p 321.20p 313.60p 314.80p 968177
15/08/2024 310.00p 323.00p 310.00p 319.40p 848920
14/08/2024 318.60p 321.80p 309.60p 310.80p 1905562
13/08/2024 320.80p 321.60p 313.20p 319.40p 453410
12/08/2024 318.00p 320.00p 304.00p 315.20p 304655
09/08/2024 320.00p 322.20p 314.40p 315.20p 598975
08/08/2024 303.80p 331.80p 303.80p 318.00p 351120
07/08/2024 313.00p 322.80p 313.00p 317.00p 401700
06/08/2024 300.00p 320.60p 300.00p 313.60p 589897
05/08/2024 303.40p 315.00p 298.00p 312.60p 765839
02/08/2024 325.00p 331.13p 313.80p 315.80p 595177
01/08/2024 332.00p 346.20p 329.00p 333.20p 607505
31/07/2024 336.40p 343.00p 334.00p 340.60p 627050
30/07/2024 328.40p 341.28p 328.40p 330.20p 934235
29/07/2024 321.00p 339.40p 321.00p 329.80p 359994
26/07/2024 322.60p 337.62p 315.86p 337.00p 341133
25/07/2024 330.00p 330.00p 314.40p 322.20p 460287
24/07/2024 323.80p 330.20p 323.60p 328.60p 251574
23/07/2024 339.80p 339.80p 324.00p 328.00p 384737
22/07/2024 332.80p 339.20p 325.40p 331.60p 409400
19/07/2024 335.20p 341.00p 319.20p 332.20p 431674
18/07/2024 331.00p 339.20p 326.32p 335.40p 629212
17/07/2024 335.00p 339.20p 320.60p 332.80p 412450
16/07/2024 328.60p 341.80p 327.00p 337.20p 601990
15/07/2024 340.80p 342.60p 324.00p 337.00p 428416
12/07/2024 338.00p 345.80p 334.00p 339.20p 660784
11/07/2024 340.00p 340.00p 326.00p 339.00p 575255
10/07/2024 319.20p 333.20p 313.60p 333.20p 1076633
09/07/2024 316.00p 342.00p 316.00p 323.00p 849355
08/07/2024 329.20p 336.40p 322.20p 327.40p 813930
05/07/2024 336.00p 348.80p 335.00p 335.80p 2457449
04/07/2024 331.80p 335.40p 312.60p 334.00p 2413937
03/07/2024 317.20p 329.40p 312.20p 328.40p 1855380
02/07/2024 312.00p 330.40p 311.40p 318.80p 778982
01/07/2024 312.00p 329.80p 312.00p 320.60p 783272
28/06/2024 312.80p 325.20p 312.40p 314.40p 743017
27/06/2024 331.80p 331.80p 315.40p 321.80p 741696
26/06/2024 329.00p 329.20p 317.00p 318.20p 1195640
25/06/2024 322.80p 328.20p 312.20p 325.40p 852384
24/06/2024 320.00p 330.00p 320.00p 327.40p 829407
21/06/2024 318.60p 327.40p 318.20p 326.60p 2125836
20/06/2024 306.80p 321.80p 304.60p 318.80p 962674
19/06/2024 311.60p 312.60p 304.80p 310.40p 670363
18/06/2024 300.20p 309.40p 300.20p 307.80p 1698808
17/06/2024 294.40p 305.00p 294.40p 301.60p 576546
14/06/2024 300.00p 314.20p 298.00p 298.00p 974000
13/06/2024 313.00p 317.80p 304.40p 304.40p 1074904
12/06/2024 320.80p 322.49p 310.00p 319.40p 1539946
11/06/2024 320.60p 328.60p 316.40p 318.00p 600734
10/06/2024 319.60p 330.00p 319.00p 321.00p 575267
07/06/2024 315.00p 329.60p 315.00p 323.20p 611044
06/06/2024 318.20p 340.00p 315.80p 326.40p 388388
05/06/2024 321.00p 333.80p 321.00p 324.40p 815645
04/06/2024 320.40p 329.20p 319.60p 325.60p 2450247
03/06/2024 336.20p 336.20p 316.00p 324.40p 3007645
31/05/2024 330.00p 330.00p 318.80p 321.40p 1452951
30/05/2024 302.20p 327.20p 299.14p 325.00p 1217754
29/05/2024 329.40p 329.40p 301.20p 302.40p 970483

*Close Price adjusted for both dividends and splits