Trainline plc (LON:TRN)
London · Delayed Price · Currency is GBP · Price in GBX 242.00
-4.40 (-1.79%)
Apr 24, 2026, 4:36 PM GMT
Trainline Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 246.40 | 247.80 | 241.80 | 241.80 | - | -1.87% | 713,497 |
| Apr 23, 2026 | 249.00 | 250.60 | 243.60 | 246.40 | 246.40 | -1.04% | 2,795,526 |
| Apr 22, 2026 | 251.80 | 255.60 | 245.60 | 249.00 | 249.00 | - | 1,354,670 |
| Apr 21, 2026 | 245.00 | 250.60 | 244.20 | 249.00 | 249.00 | 1.88% | 1,872,318 |
| Apr 20, 2026 | 244.80 | 246.80 | 242.20 | 244.40 | 244.40 | -0.73% | 1,161,206 |
| Apr 17, 2026 | 243.00 | 247.20 | 242.20 | 246.20 | 246.20 | 1.32% | 900,378 |
| Apr 16, 2026 | 238.80 | 246.00 | 237.80 | 243.00 | 243.00 | 2.27% | 1,534,734 |
| Apr 15, 2026 | 235.40 | 238.80 | 235.20 | 237.60 | 237.60 | 1.11% | 1,360,952 |
| Apr 14, 2026 | 237.60 | 239.40 | 232.40 | 235.00 | 235.00 | -1.67% | 1,145,656 |
| Apr 13, 2026 | 232.00 | 239.00 | 232.00 | 239.00 | 239.00 | 1.01% | 1,072,991 |
| Apr 10, 2026 | 233.80 | 239.40 | 232.80 | 236.60 | 236.60 | 1.55% | 1,276,964 |
| Apr 9, 2026 | 240.00 | 240.00 | 230.60 | 233.00 | 233.00 | -0.77% | 885,074 |
| Apr 8, 2026 | 235.00 | 239.00 | 231.65 | 234.80 | 234.80 | 3.53% | 1,442,455 |
| Apr 7, 2026 | 225.00 | 232.80 | 225.00 | 226.80 | 226.80 | 0.44% | 1,661,061 |
| Apr 2, 2026 | 221.80 | 225.80 | 220.40 | 225.80 | 225.80 | 0.53% | 1,540,209 |
| Apr 1, 2026 | 221.20 | 230.40 | 221.20 | 224.60 | 224.60 | -1.06% | 4,098,028 |
| Mar 31, 2026 | 215.60 | 228.00 | 215.60 | 227.00 | 227.00 | 5.29% | 4,380,832 |
| Mar 30, 2026 | 207.00 | 216.60 | 207.00 | 215.60 | 215.60 | 3.75% | 1,808,185 |
| 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 |