Trainline (TRN) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
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