Trainline plc (LON:TRN)
London · Delayed Price · Currency is GBP · Price in GBp 268.00
-0.60 (-0.22%)
Sep 1, 2025, 4:36 PM BST
Trainline Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 261.00 | 276.20 | 261.00 | 268.60 | 268.60 | 1.44% | 1,057,581 |
| 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 |
| Jul 10, 2025 | 280.00 | 282.60 | 267.20 | 280.60 | 280.60 | 0.14% | 381,850 |
| Jul 9, 2025 | 292.00 | 292.00 | 277.40 | 280.20 | 280.20 | -0.36% | 921,069 |
| Jul 8, 2025 | 265.80 | 286.59 | 265.80 | 281.20 | 281.20 | 1.08% | 807,094 |
| Jul 7, 2025 | 292.40 | 292.40 | 277.77 | 278.20 | 278.20 | -0.43% | 765,504 |
| Jul 4, 2025 | 294.60 | 294.60 | 277.40 | 279.40 | 279.40 | -1.13% | 445,086 |
| Jul 3, 2025 | 277.89 | 284.40 | 266.80 | 282.60 | 282.60 | 1.36% | 480,651 |
| Jul 2, 2025 | 294.80 | 294.80 | 277.00 | 278.80 | 278.80 | -1.55% | 636,373 |
| Jul 1, 2025 | 266.80 | 287.00 | 266.80 | 283.20 | 283.20 | 1.65% | 475,687 |
| Jun 30, 2025 | 291.00 | 291.00 | 278.00 | 278.60 | 278.60 | -0.14% | 549,045 |
| Jun 27, 2025 | 285.60 | 285.60 | 270.20 | 279.00 | 279.00 | 2.27% | 783,449 |
| Jun 26, 2025 | 268.20 | 280.60 | 268.20 | 272.80 | 272.80 | -0.44% | 764,023 |
| Jun 25, 2025 | 267.00 | 279.00 | 267.00 | 274.00 | 274.00 | -0.94% | 591,255 |
| Jun 24, 2025 | 265.00 | 278.60 | 265.00 | 276.60 | 276.60 | 2.67% | 923,904 |
| Jun 23, 2025 | 272.00 | 284.40 | 269.40 | 269.40 | 269.40 | -5.01% | 1,092,867 |
| Jun 20, 2025 | 287.60 | 290.60 | 279.40 | 283.60 | 283.60 | 1.50% | 4,041,089 |