Trainline plc (LON:TRN)
London · Delayed Price · Currency is GBP · Price in GBX 193.50
-1.50 (-0.77%)
Sep 24, 2026, 4:35 PM GMT
Trainline Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 194.40 | 196.90 | 191.70 | 193.50 | 193.50 | -0.77% | 949,496 |
| Sep 23, 2026 | 198.10 | 198.10 | 189.70 | 195.00 | 195.00 | -0.86% | 4,426,580 |
| Sep 22, 2026 | 210.00 | 212.20 | 196.70 | 196.70 | 196.70 | -6.33% | 2,930,177 |
| Sep 21, 2026 | 202.40 | 210.00 | 202.40 | 210.00 | 210.00 | 4.48% | 1,439,280 |
| Sep 18, 2026 | 206.20 | 206.20 | 200.20 | 201.00 | 201.00 | -1.76% | 3,953,162 |
| Sep 17, 2026 | 198.70 | 206.00 | 198.60 | 204.60 | 204.60 | 3.02% | 1,738,214 |
| Sep 16, 2026 | 196.90 | 202.80 | 196.90 | 198.60 | 198.60 | 0.91% | 1,385,423 |
| Sep 15, 2026 | 203.40 | 203.40 | 196.50 | 196.80 | 196.80 | -2.77% | 1,432,651 |
| Sep 14, 2026 | 191.40 | 204.80 | 190.00 | 202.40 | 202.40 | 4.65% | 2,376,643 |
| Sep 11, 2026 | 203.00 | 208.00 | 191.40 | 193.40 | 193.40 | 1.79% | 2,536,233 |
| Sep 10, 2026 | 185.00 | 190.50 | 185.00 | 190.00 | 190.00 | 1.88% | 1,636,414 |
| Sep 9, 2026 | 187.70 | 192.90 | 185.00 | 186.50 | 186.50 | -0.53% | 1,913,570 |
| Sep 8, 2026 | 193.90 | 198.20 | 187.50 | 187.50 | 187.50 | -2.14% | 1,912,339 |
| Sep 7, 2026 | 192.30 | 196.70 | 191.60 | 191.60 | 191.60 | -0.16% | 953,385 |
| Sep 4, 2026 | 193.80 | 196.90 | 191.90 | 191.90 | 191.90 | -0.78% | 3,761,224 |
| Sep 3, 2026 | 189.60 | 196.10 | 189.30 | 193.40 | 193.40 | 2.11% | 3,318,897 |
| Sep 2, 2026 | 193.90 | 198.00 | 189.30 | 189.40 | 189.40 | -2.82% | 3,098,033 |
| Sep 1, 2026 | 201.80 | 201.80 | 193.20 | 194.90 | 194.90 | -2.11% | 1,674,733 |
| Aug 28, 2026 | 202.60 | 203.60 | 196.90 | 199.10 | 199.10 | -1.73% | 1,802,415 |
| Aug 27, 2026 | 200.20 | 204.40 | 197.50 | 202.60 | 202.60 | 1.35% | 1,601,741 |
| Aug 26, 2026 | 195.60 | 200.00 | 195.10 | 199.90 | 199.90 | 1.63% | 2,189,995 |
| Aug 25, 2026 | 193.00 | 199.40 | 193.00 | 196.70 | 196.70 | 1.60% | 1,845,014 |
| Aug 24, 2026 | 198.20 | 203.00 | 193.10 | 193.60 | 193.60 | -1.97% | 2,835,641 |
| Aug 21, 2026 | 191.20 | 197.50 | 187.40 | 197.50 | 197.50 | 3.95% | 5,183,733 |
| Aug 20, 2026 | 206.60 | 208.80 | 181.00 | 190.00 | 190.00 | -9.00% | 9,116,542 |
| Aug 19, 2026 | 218.40 | 228.40 | 201.20 | 208.80 | 208.80 | -14.07% | 7,712,357 |
| Aug 18, 2026 | 242.40 | 246.40 | 239.00 | 243.00 | 243.00 | -0.65% | 583,312 |
| Aug 17, 2026 | 251.60 | 254.20 | 242.20 | 244.60 | 244.60 | -3.85% | 504,546 |
| Aug 14, 2026 | 253.60 | 260.40 | 246.40 | 254.40 | 254.40 | 1.44% | 1,220,659 |
| Aug 13, 2026 | 253.00 | 253.40 | 247.40 | 250.80 | 250.80 | 0.40% | 3,335,253 |
| Aug 12, 2026 | 250.20 | 252.80 | 247.00 | 249.80 | 249.80 | -0.48% | 1,585,638 |
| Aug 11, 2026 | 245.00 | 252.00 | 245.00 | 251.00 | 251.00 | 0.40% | 2,252,379 |
| Aug 10, 2026 | 253.00 | 254.80 | 249.00 | 250.00 | 250.00 | -1.50% | 3,085,360 |
| Aug 7, 2026 | 245.60 | 257.40 | 242.20 | 253.80 | 253.80 | 3.17% | 5,243,420 |
| Aug 6, 2026 | 252.00 | 252.00 | 241.60 | 246.00 | 246.00 | -0.97% | 869,189 |
| Aug 5, 2026 | 247.80 | 251.20 | 247.60 | 248.40 | 248.40 | 0.24% | 707,903 |
| Aug 4, 2026 | 247.80 | 248.00 | 244.40 | 247.80 | 247.80 | 0.08% | 459,431 |
| Aug 3, 2026 | 237.00 | 250.20 | 237.00 | 247.60 | 247.60 | 4.38% | 822,645 |
| Jul 31, 2026 | 242.80 | 243.40 | 237.00 | 237.20 | 237.20 | -2.31% | 949,973 |
| Jul 30, 2026 | 238.20 | 245.60 | 236.00 | 242.80 | 242.80 | 1.17% | 913,112 |
| Jul 29, 2026 | 245.00 | 245.00 | 236.80 | 240.00 | 240.00 | -0.66% | 942,215 |
| Jul 28, 2026 | 238.80 | 243.80 | 233.20 | 241.60 | 241.60 | 4.32% | 1,568,203 |
| Jul 27, 2026 | 222.80 | 234.40 | 221.20 | 231.60 | 231.60 | 5.08% | 5,230,759 |
| Jul 24, 2026 | 212.20 | 222.20 | 212.20 | 220.40 | 220.40 | 3.09% | 772,093 |
| Jul 23, 2026 | 216.20 | 219.80 | 212.60 | 213.80 | 213.80 | -2.20% | 1,107,186 |
| Jul 22, 2026 | 217.60 | 225.80 | 216.40 | 218.60 | 218.60 | -2.24% | 1,123,456 |
| Jul 21, 2026 | 216.00 | 224.60 | 216.00 | 223.60 | 223.60 | -0.18% | 638,395 |
| Jul 20, 2026 | 224.40 | 227.20 | 220.20 | 224.00 | 224.00 | -0.18% | 836,844 |
| Jul 17, 2026 | 223.60 | 230.00 | 222.60 | 224.40 | 224.40 | -0.80% | 628,291 |
| Jul 16, 2026 | 222.40 | 226.40 | 218.40 | 226.20 | 226.20 | 1.43% | 1,300,625 |