Trainline plc (LON:TRN)
London · Delayed Price · Currency is GBP · Price in GBX 222.40
-3.60 (-1.59%)
Jun 3, 2026, 5:00 PM GMT
Trainline Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 225.80 | 228.00 | 219.20 | 222.40 | 222.40 | -1.59% | 2,040,967 |
| Jun 2, 2026 | 233.00 | 233.00 | 224.72 | 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 | 201.53 | 205.20 | 205.20 | -1.06% | 3,616,476 |
| May 12, 2026 | 217.00 | 217.00 | 198.63 | 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 |
| May 7, 2026 | 238.00 | 242.40 | 227.20 | 234.80 | 234.80 | -0.84% | 2,913,522 |
| May 6, 2026 | 234.40 | 240.40 | 219.20 | 236.80 | 236.80 | -1.09% | 3,577,697 |
| May 5, 2026 | 243.80 | 247.60 | 236.20 | 239.40 | 239.40 | -0.83% | 2,540,556 |
| May 1, 2026 | 237.60 | 245.00 | 237.40 | 241.40 | 241.40 | 1.34% | 708,211 |
| Apr 30, 2026 | 232.80 | 238.20 | 232.80 | 238.20 | 238.20 | 1.45% | 1,784,177 |
| Apr 29, 2026 | 237.40 | 239.60 | 232.40 | 234.80 | 234.80 | -1.26% | 3,139,180 |
| Apr 28, 2026 | 240.00 | 242.00 | 237.20 | 237.80 | 237.80 | -1.25% | 817,995 |
| Apr 27, 2026 | 247.00 | 247.00 | 240.40 | 240.80 | 240.80 | -0.50% | 527,424 |
| Apr 24, 2026 | 246.40 | 247.80 | 241.40 | 242.00 | 242.00 | -1.79% | 1,177,546 |
| Apr 23, 2026 | 249.00 | 250.60 | 243.60 | 246.40 | 246.40 | -1.04% | 2,826,930 |
| Apr 22, 2026 | 251.80 | 255.60 | 245.60 | 249.00 | 249.00 | - | 1,354,672 |
| 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% | 1,161,250 |
| Apr 17, 2026 | 243.00 | 247.20 | 242.20 | 246.20 | 246.20 | 1.32% | 900,378 |
| Apr 16, 2026 | 238.80 | 246.00 | 236.20 | 243.00 | 243.00 | 2.27% | 1,534,734 |
| Apr 15, 2026 | 235.40 | 239.00 | 235.20 | 237.60 | 237.60 | 1.11% | 1,360,950 |
| Apr 14, 2026 | 237.60 | 240.00 | 229.96 | 235.00 | 235.00 | -1.67% | 1,145,658 |
| Apr 13, 2026 | 232.00 | 239.00 | 232.00 | 239.00 | 239.00 | 1.01% | 1,080,605 |
| Apr 10, 2026 | 233.80 | 239.60 | 232.60 | 236.60 | 236.60 | 1.55% | 1,276,964 |
| Apr 9, 2026 | 240.00 | 240.00 | 230.60 | 233.00 | 233.00 | -0.77% | 885,072 |
| 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% | 1,540,210 |
| Apr 1, 2026 | 221.20 | 231.60 | 221.20 | 224.60 | 224.60 | -1.06% | 4,116,575 |
| 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% | 1,808,182 |
| Mar 27, 2026 | 216.80 | 216.80 | 205.80 | 207.80 | 207.80 | -3.17% | 4,011,756 |
| Mar 26, 2026 | 215.00 | 216.60 | 212.00 | 214.60 | 214.60 | -0.09% | 5,504,887 |
| Mar 25, 2026 | 215.00 | 215.20 | 211.20 | 214.80 | 214.80 | 1.80% | 5,196,520 |
| Mar 24, 2026 | 210.00 | 218.00 | 208.60 | 211.00 | 211.00 | 0.57% | 7,595,085 |
| Mar 23, 2026 | 212.60 | 216.20 | 205.00 | 209.80 | 209.80 | -1.41% | 6,408,654 |
| Mar 20, 2026 | 207.40 | 214.00 | 206.80 | 212.80 | 212.80 | 2.80% | 9,175,779 |