Trainline plc (LON:TRN)
London · Delayed Price · Currency is GBP · Price in GBp 285.20
+1.20 (0.42%)
Sep 22, 2025, 3:45 PM BST
Trainline Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 279.60 | 290.40 | 279.20 | 284.00 | 284.00 | 0.64% | 2,503,387 |
| Sep 18, 2025 | 295.00 | 295.00 | 279.40 | 282.20 | 282.20 | -1.05% | 1,180,226 |
| Sep 17, 2025 | 295.20 | 297.40 | 284.00 | 285.20 | 285.20 | -2.60% | 904,832 |
| Sep 16, 2025 | 304.00 | 307.60 | 292.80 | 292.80 | 292.80 | -2.40% | 1,122,764 |
| Sep 15, 2025 | 300.00 | 303.00 | 297.80 | 300.00 | 300.00 | 0.67% | 2,332,948 |
| Sep 12, 2025 | 300.00 | 303.00 | 290.40 | 298.00 | 298.00 | 2.12% | 1,342,210 |
| Sep 11, 2025 | 292.00 | 300.00 | 278.00 | 291.80 | 291.80 | 12.23% | 6,605,428 |
| Sep 10, 2025 | 258.20 | 269.60 | 258.20 | 260.00 | 260.00 | -0.38% | 1,203,341 |
| Sep 9, 2025 | 260.00 | 270.00 | 256.55 | 261.00 | 261.00 | -2.90% | 1,174,943 |
| Sep 8, 2025 | 258.20 | 274.20 | 258.20 | 268.80 | 268.80 | 0.67% | 2,247,618 |
| Sep 5, 2025 | 258.20 | 268.92 | 258.20 | 267.00 | 267.00 | 1.29% | 1,025,333 |
| Sep 4, 2025 | 259.60 | 266.98 | 259.60 | 263.60 | 263.60 | -0.23% | 763,907 |
| Sep 3, 2025 | 256.20 | 267.20 | 256.20 | 264.20 | 264.20 | 2.40% | 1,317,569 |
| Sep 2, 2025 | 266.40 | 268.60 | 257.80 | 258.00 | 258.00 | -3.73% | 882,844 |
| Sep 1, 2025 | 281.20 | 281.20 | 266.40 | 268.00 | 268.00 | -0.22% | 791,280 |
| Aug 29, 2025 | 261.00 | 276.20 | 261.00 | 268.60 | 268.60 | 1.44% | 1,328,324 |
| Aug 28, 2025 | 261.00 | 270.43 | 261.00 | 264.80 | 264.80 | -1.19% | 2,825,144 |
| Aug 27, 2025 | 284.80 | 284.80 | 261.20 | 268.00 | 268.00 | -2.55% | 985,037 |
| Aug 26, 2025 | 267.60 | 277.72 | 267.60 | 275.00 | 275.00 | 0.44% | 1,010,187 |
| Aug 22, 2025 | 261.00 | 275.20 | 261.00 | 273.80 | 273.80 | 2.55% | 822,368 |
| Aug 21, 2025 | 261.00 | 271.80 | 261.00 | 267.00 | 267.00 | -1.33% | 471,858 |
| Aug 20, 2025 | 277.40 | 277.40 | 269.00 | 270.60 | 270.60 | -1.24% | 516,647 |
| Aug 19, 2025 | 261.00 | 274.00 | 261.00 | 274.00 | 274.00 | 3.09% | 385,309 |
| Aug 18, 2025 | 261.00 | 268.40 | 261.00 | 265.80 | 265.80 | -0.45% | 429,302 |
| Aug 15, 2025 | 261.20 | 273.80 | 261.20 | 267.00 | 267.00 | -0.30% | 516,167 |
| Aug 14, 2025 | 267.00 | 268.60 | 264.40 | 267.80 | 267.80 | 0.83% | 517,770 |
| Aug 13, 2025 | 276.40 | 276.40 | 261.40 | 265.60 | 265.60 | 0.61% | 549,470 |
| Aug 12, 2025 | 278.20 | 278.20 | 261.60 | 264.00 | 264.00 | -0.83% | 412,690 |
| Aug 11, 2025 | 265.00 | 268.47 | 264.00 | 266.20 | 266.20 | 0.38% | 659,965 |
| Aug 8, 2025 | 272.51 | 273.40 | 263.20 | 265.20 | 265.20 | -2.36% | 676,761 |
| Aug 7, 2025 | 280.00 | 280.00 | 268.00 | 271.60 | 271.60 | 0.59% | 572,070 |
| Aug 6, 2025 | 280.00 | 280.00 | 267.00 | 270.00 | 270.00 | 0.15% | 567,671 |
| Aug 5, 2025 | 272.20 | 274.00 | 269.60 | 269.60 | 269.60 | -0.44% | 857,663 |
| Aug 4, 2025 | 279.60 | 279.60 | 262.00 | 270.80 | 270.80 | 1.42% | 1,019,875 |
| Aug 1, 2025 | 271.80 | 276.20 | 264.20 | 267.00 | 267.00 | -2.48% | 614,370 |
| Jul 31, 2025 | 272.20 | 275.00 | 264.80 | 273.80 | 273.80 | 0.96% | 1,523,957 |
| Jul 30, 2025 | 264.00 | 272.60 | 262.60 | 271.20 | 271.20 | 2.88% | 1,176,231 |
| Jul 29, 2025 | 265.00 | 275.40 | 262.20 | 263.60 | 263.60 | -1.49% | 682,869 |
| Jul 28, 2025 | 280.00 | 280.00 | 265.20 | 267.60 | 267.60 | -0.67% | 648,564 |
| Jul 25, 2025 | 260.60 | 277.20 | 260.60 | 269.40 | 269.40 | -1.10% | 685,947 |
| Jul 24, 2025 | 265.00 | 275.60 | 265.00 | 272.40 | 272.40 | 0.44% | 972,910 |
| Jul 23, 2025 | 276.00 | 279.60 | 268.60 | 271.20 | 271.20 | -0.15% | 2,089,680 |
| Jul 22, 2025 | 261.80 | 280.00 | 261.80 | 271.60 | 271.60 | -0.51% | 762,417 |
| Jul 21, 2025 | 282.80 | 282.80 | 272.20 | 273.00 | 273.00 | -1.02% | 630,261 |
| Jul 18, 2025 | 271.17 | 281.00 | 267.40 | 275.80 | 275.80 | 0.88% | 670,409 |
| Jul 17, 2025 | 266.60 | 280.00 | 266.60 | 273.40 | 273.40 | -1.65% | 941,791 |
| Jul 16, 2025 | 274.00 | 287.40 | 274.00 | 278.00 | 278.00 | -2.59% | 617,724 |
| Jul 15, 2025 | 265.80 | 287.00 | 265.80 | 285.40 | 285.40 | 2.29% | 609,689 |
| Jul 14, 2025 | 273.20 | 281.80 | 271.60 | 279.00 | 279.00 | 0.65% | 380,974 |
| Jul 11, 2025 | 279.20 | 293.00 | 275.80 | 277.20 | 277.20 | -1.21% | 349,659 |