Trainline plc (LON:TRN)
London · Delayed Price · Currency is GBP · Price in GBp 261.80
-3.00 (-1.13%)
Oct 14, 2025, 4:28 PM BST
Trainline Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 268.84 | 276.60 | 258.40 | 261.66 | 261.66 | -1.18% | 1,332,361 |
| Oct 13, 2025 | 273.40 | 273.40 | 254.00 | 264.80 | 264.80 | 1.30% | 646,389 |
| Oct 10, 2025 | 270.00 | 279.20 | 260.17 | 261.40 | 261.40 | -4.18% | 889,036 |
| Oct 9, 2025 | 270.20 | 283.40 | 270.20 | 272.80 | 272.80 | -0.73% | 704,297 |
| Oct 8, 2025 | 275.80 | 286.20 | 272.40 | 274.80 | 274.80 | -0.15% | 637,720 |
| Oct 7, 2025 | 276.40 | 282.80 | 274.80 | 275.20 | 275.20 | -0.43% | 515,757 |
| Oct 6, 2025 | 270.00 | 278.20 | 270.00 | 276.40 | 276.40 | -0.22% | 557,326 |
| Oct 3, 2025 | 277.20 | 279.00 | 275.40 | 277.00 | 277.00 | 0.73% | 1,161,030 |
| Oct 2, 2025 | 270.00 | 280.40 | 270.00 | 275.00 | 275.00 | -0.72% | 4,095,947 |
| Oct 1, 2025 | 279.20 | 281.00 | 275.00 | 277.00 | 277.00 | -0.79% | 1,980,670 |
| Sep 30, 2025 | 295.20 | 295.20 | 278.40 | 279.20 | 279.20 | -1.34% | 625,594 |
| Sep 29, 2025 | 276.40 | 284.37 | 276.40 | 283.00 | 283.00 | 0.64% | 1,190,780 |
| Sep 26, 2025 | 281.60 | 293.00 | 278.00 | 281.20 | 281.20 | 0.29% | 1,068,606 |
| Sep 25, 2025 | 270.00 | 290.60 | 270.00 | 280.40 | 280.40 | -0.57% | 543,357 |
| Sep 24, 2025 | 286.60 | 288.70 | 281.00 | 282.00 | 282.00 | -1.33% | 1,041,347 |
| Sep 23, 2025 | 282.80 | 295.20 | 282.80 | 285.80 | 285.80 | 0.92% | 524,543 |
| Sep 22, 2025 | 284.60 | 293.42 | 282.40 | 283.20 | 283.20 | -0.28% | 522,930 |
| 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 |