Trainline plc (LON:TRN)
London · Delayed Price · Currency is GBP · Price in GBX 224.40
-1.80 (-0.80%)
Jul 17, 2026, 4:47 PM GMT
Trainline Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 223.60 | 230.00 | 222.60 | 224.40 | 224.40 | -0.80% | 618,596 |
| Jul 16, 2026 | 222.40 | 226.40 | 218.40 | 226.20 | 226.20 | 1.43% | 1,300,624 |
| Jul 15, 2026 | 222.00 | 223.40 | 217.00 | 223.00 | 223.00 | -0.36% | 2,391,606 |
| Jul 14, 2026 | 218.60 | 227.20 | 218.60 | 223.80 | 223.80 | -2.44% | 995,922 |
| Jul 13, 2026 | 224.80 | 231.00 | 223.20 | 229.40 | 229.40 | 2.41% | 962,190 |
| Jul 10, 2026 | 216.00 | 225.00 | 216.00 | 224.00 | 224.00 | 1.08% | 874,332 |
| Jul 9, 2026 | 217.00 | 222.00 | 216.60 | 221.60 | 221.60 | 1.84% | 886,252 |
| Jul 8, 2026 | 230.00 | 230.00 | 216.00 | 217.60 | 217.60 | -1.18% | 816,093 |
| Jul 7, 2026 | 217.00 | 223.00 | 217.00 | 220.20 | 220.20 | 0.46% | 2,254,592 |
| Jul 6, 2026 | 214.80 | 222.00 | 214.80 | 219.20 | 219.20 | 0.55% | 585,566 |
| Jul 3, 2026 | 229.40 | 229.40 | 216.80 | 218.00 | 218.00 | -0.46% | 993,351 |
| Jul 2, 2026 | 212.00 | 222.60 | 209.40 | 219.00 | 219.00 | 2.34% | 2,126,604 |
| Jul 1, 2026 | 204.40 | 214.60 | 203.20 | 214.00 | 214.00 | 4.90% | 1,212,439 |
| Jun 30, 2026 | 211.80 | 212.60 | 201.80 | 204.00 | 204.00 | -3.13% | 2,126,678 |
| Jun 29, 2026 | 220.60 | 220.60 | 209.80 | 210.60 | 210.60 | - | 2,084,761 |
| Jun 26, 2026 | 215.00 | 215.20 | 204.80 | 210.60 | 210.60 | -1.50% | 1,558,280 |
| Jun 25, 2026 | 223.40 | 223.40 | 213.60 | 213.80 | 213.80 | 0.19% | 1,228,017 |
| Jun 24, 2026 | 212.40 | 214.80 | 201.00 | 213.40 | 213.40 | 0.19% | 2,337,324 |
| Jun 23, 2026 | 216.00 | 218.20 | 211.50 | 213.00 | 213.00 | -0.47% | 4,242,353 |
| Jun 22, 2026 | 218.60 | 220.20 | 213.00 | 214.00 | 214.00 | -2.01% | 2,185,563 |
| Jun 19, 2026 | 215.00 | 219.00 | 210.20 | 218.40 | 218.40 | 0.55% | 8,012,515 |
| Jun 18, 2026 | 215.00 | 222.20 | 215.00 | 217.20 | 217.20 | -1.18% | 1,665,049 |
| Jun 17, 2026 | 221.20 | 223.30 | 216.60 | 219.80 | 219.80 | -0.45% | 1,127,289 |
| Jun 16, 2026 | 214.40 | 222.00 | 214.40 | 220.80 | 220.80 | 0.82% | 1,228,874 |
| Jun 15, 2026 | 217.00 | 222.00 | 217.00 | 219.00 | 219.00 | 0.83% | 1,165,280 |
| Jun 12, 2026 | 215.00 | 221.20 | 214.00 | 217.20 | 217.20 | 0.74% | 972,589 |
| Jun 11, 2026 | 212.60 | 219.20 | 212.10 | 215.60 | 215.60 | -1.37% | 1,092,426 |
| Jun 10, 2026 | 212.20 | 225.80 | 212.20 | 218.60 | 218.60 | -1.80% | 733,782 |
| Jun 9, 2026 | 224.60 | 228.40 | 222.60 | 222.60 | 222.60 | -1.33% | 999,443 |
| Jun 8, 2026 | 228.00 | 229.20 | 219.80 | 225.60 | 225.60 | -0.70% | 1,059,853 |
| Jun 5, 2026 | 228.60 | 235.80 | 224.20 | 227.20 | 227.20 | -0.79% | 1,159,075 |
| Jun 4, 2026 | 216.60 | 230.00 | 216.60 | 229.00 | 229.00 | 2.97% | 917,832 |
| Jun 3, 2026 | 225.80 | 235.00 | 219.20 | 222.40 | 222.40 | -1.59% | 2,140,967 |
| Jun 2, 2026 | 233.00 | 233.00 | 224.70 | 226.00 | 226.00 | -1.05% | 4,276,556 |
| Jun 1, 2026 | 229.00 | 229.00 | 217.60 | 228.40 | 228.40 | 3.82% | 1,747,681 |
| May 29, 2026 | 221.40 | 225.60 | 217.20 | 220.00 | 220.00 | 1.29% | 2,792,956 |
| May 28, 2026 | 216.40 | 221.00 | 216.40 | 217.20 | 217.20 | -0.91% | 3,241,192 |
| May 27, 2026 | 216.00 | 228.40 | 216.00 | 219.20 | 219.20 | -1.08% | 1,108,710 |
| May 26, 2026 | 227.40 | 227.40 | 217.40 | 221.60 | 221.60 | 1.84% | 1,037,485 |
| May 22, 2026 | 220.00 | 223.80 | 217.60 | 217.60 | 217.60 | -0.55% | 1,983,814 |
| May 21, 2026 | 211.20 | 220.00 | 208.20 | 218.80 | 218.80 | 3.01% | 1,195,505 |
| May 20, 2026 | 210.00 | 215.40 | 207.40 | 212.40 | 212.40 | 0.38% | 1,446,678 |
| May 19, 2026 | 217.00 | 219.20 | 211.60 | 211.60 | 211.60 | -0.84% | 2,474,229 |
| May 18, 2026 | 210.80 | 216.00 | 209.40 | 213.40 | 213.40 | 1.04% | 3,622,803 |
| May 15, 2026 | 210.00 | 213.80 | 209.60 | 211.20 | 211.20 | 0.38% | 1,728,966 |
| May 14, 2026 | 212.00 | 212.20 | 206.60 | 210.40 | 210.40 | 2.53% | 2,132,503 |
| May 13, 2026 | 208.40 | 215.20 | 201.50 | 205.20 | 205.20 | -1.06% | 3,616,476 |
| May 12, 2026 | 217.00 | 217.00 | 198.60 | 207.40 | 207.40 | -4.42% | 3,391,446 |
| May 11, 2026 | 225.00 | 227.40 | 216.40 | 217.00 | 217.00 | -2.86% | 4,698,390 |
| May 8, 2026 | 232.60 | 236.60 | 220.60 | 223.40 | 223.40 | -4.86% | 1,475,046 |