Trainline plc (LON:TRN)
London · Delayed Price · Currency is GBP · Price in GBX 207.80
-6.80 (-3.17%)
At close: Mar 27, 2026
Trainline Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 216.80 | 216.80 | 205.80 | 207.80 | 207.80 | -3.17% | 4,011,756 |
| Mar 26, 2026 | 215.00 | 216.40 | 212.00 | 214.60 | 214.60 | -0.09% | 5,484,683 |
| Mar 25, 2026 | 215.00 | 215.20 | 211.80 | 214.80 | 214.80 | 1.80% | 5,196,518 |
| Mar 24, 2026 | 210.00 | 218.00 | 209.60 | 211.00 | 211.00 | 0.57% | 7,595,086 |
| Mar 23, 2026 | 212.60 | 216.20 | 205.00 | 209.80 | 209.80 | -1.41% | 6,408,654 |
| Mar 20, 2026 | 207.40 | 213.80 | 206.80 | 212.80 | 212.80 | 2.80% | 8,989,783 |
| Mar 19, 2026 | 203.00 | 207.00 | 199.90 | 207.00 | 207.00 | 1.57% | 6,388,427 |
| Mar 18, 2026 | 205.00 | 206.00 | 201.80 | 203.80 | 203.80 | 0.59% | 7,294,333 |
| Mar 17, 2026 | 203.80 | 205.80 | 200.60 | 202.60 | 202.60 | 0.70% | 1,795,687 |
| Mar 16, 2026 | 200.20 | 202.60 | 196.90 | 201.20 | 201.20 | 0.85% | 2,383,273 |
| Mar 13, 2026 | 188.00 | 200.20 | 185.30 | 199.50 | 199.50 | 6.91% | 4,449,241 |
| Mar 12, 2026 | 188.00 | 193.30 | 180.40 | 186.60 | 186.60 | -3.52% | 2,158,884 |
| Mar 11, 2026 | 192.00 | 200.00 | 189.31 | 193.40 | 193.40 | -0.26% | 1,843,057 |
| Mar 10, 2026 | 197.90 | 197.90 | 191.60 | 193.90 | 193.90 | 0.52% | 1,503,562 |
| Mar 9, 2026 | 190.80 | 196.60 | 188.80 | 192.90 | 192.90 | -0.26% | 2,339,599 |
| Mar 6, 2026 | 188.00 | 196.00 | 188.00 | 193.40 | 193.40 | 0.68% | 3,593,750 |
| Mar 5, 2026 | 188.50 | 195.00 | 186.50 | 192.10 | 192.10 | 1.64% | 4,763,782 |
| Mar 4, 2026 | 185.30 | 190.10 | 185.30 | 189.00 | 189.00 | 1.89% | 1,846,722 |
| Mar 3, 2026 | 182.60 | 189.30 | 178.00 | 185.50 | 185.50 | -0.05% | 1,797,591 |
| Mar 2, 2026 | 193.20 | 196.90 | 184.70 | 185.60 | 185.60 | -4.97% | 3,461,487 |
| Feb 27, 2026 | 196.70 | 196.90 | 193.00 | 195.30 | 195.30 | -0.10% | 4,506,362 |
| Feb 26, 2026 | 187.20 | 197.10 | 187.20 | 195.50 | 195.50 | 3.99% | 4,331,494 |
| Feb 25, 2026 | 194.80 | 196.20 | 186.00 | 188.00 | 188.00 | -7.48% | 7,636,089 |
| Feb 24, 2026 | 202.20 | 209.00 | 201.74 | 203.20 | 203.20 | 0.49% | 4,861,731 |
| Feb 23, 2026 | 204.20 | 207.20 | 202.20 | 202.20 | 202.20 | -1.17% | 3,151,392 |
| Feb 20, 2026 | 200.00 | 205.80 | 200.00 | 204.60 | 204.60 | 0.99% | 3,054,714 |
| Feb 19, 2026 | 198.00 | 204.20 | 197.50 | 202.60 | 202.60 | 2.95% | 4,467,196 |
| Feb 18, 2026 | 197.00 | 200.42 | 195.90 | 196.80 | 196.80 | 0.20% | 4,025,811 |
| Feb 17, 2026 | 192.40 | 197.00 | 192.40 | 196.40 | 196.40 | 1.60% | 2,351,942 |
| Feb 16, 2026 | 196.40 | 199.70 | 192.90 | 193.30 | 193.30 | -1.18% | 1,315,619 |
| Feb 13, 2026 | 198.00 | 202.00 | 195.60 | 195.60 | 195.60 | -3.17% | 3,001,610 |
| Feb 12, 2026 | 199.70 | 204.40 | 198.00 | 202.00 | 202.00 | 1.51% | 1,319,008 |
| Feb 11, 2026 | 200.00 | 204.20 | 199.00 | 199.00 | 199.00 | -1.58% | 2,282,654 |
| Feb 10, 2026 | 203.40 | 207.20 | 198.60 | 202.20 | 202.20 | -0.49% | 4,549,965 |
| Feb 9, 2026 | 208.20 | 208.20 | 203.20 | 203.20 | 203.20 | -1.45% | 1,551,374 |
| Feb 6, 2026 | 198.00 | 206.20 | 197.40 | 206.20 | 206.20 | 3.00% | 995,888 |
| Feb 5, 2026 | 204.00 | 204.20 | 198.40 | 200.20 | 200.20 | -1.96% | 1,218,363 |
| Feb 4, 2026 | 203.00 | 209.60 | 200.00 | 204.20 | 204.20 | 0.99% | 952,067 |
| Feb 3, 2026 | 213.60 | 213.60 | 202.20 | 202.20 | 202.20 | -3.81% | 779,628 |
| Feb 2, 2026 | 213.80 | 213.80 | 202.40 | 210.20 | 210.20 | 2.84% | 2,480,263 |
| Jan 30, 2026 | 202.80 | 208.00 | 201.40 | 204.40 | 204.40 | 0.79% | 1,680,321 |
| Jan 29, 2026 | 205.00 | 205.00 | 201.20 | 202.80 | 202.80 | -0.69% | 1,574,351 |
| Jan 28, 2026 | 202.00 | 205.00 | 201.20 | 204.20 | 204.20 | 0.59% | 1,010,577 |
| Jan 27, 2026 | 206.20 | 207.60 | 202.40 | 203.00 | 203.00 | -1.46% | 811,265 |
| Jan 26, 2026 | 218.40 | 218.40 | 203.20 | 206.00 | 206.00 | -1.34% | 846,902 |
| Jan 23, 2026 | 200.20 | 212.20 | 200.20 | 208.80 | 208.80 | - | 1,122,192 |
| Jan 22, 2026 | 205.20 | 210.20 | 205.20 | 208.80 | 208.80 | 2.65% | 2,092,655 |
| Jan 21, 2026 | 206.00 | 206.00 | 202.40 | 203.40 | 203.40 | -1.93% | 1,094,505 |
| Jan 20, 2026 | 215.20 | 215.20 | 205.20 | 207.40 | 207.40 | -0.29% | 1,087,961 |
| Jan 19, 2026 | 210.00 | 212.00 | 207.88 | 208.00 | 208.00 | -2.07% | 937,203 |