Trainline plc (LON:TRN)
London · Delayed Price · Currency is GBP · Price in GBX 195.30
+1.90 (0.98%)
Sep 4, 2026, 12:43 PM GMT
Trainline Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 193.80 | 196.90 | 193.80 | 195.30 | - | 0.98% | - |
| Sep 3, 2026 | 189.60 | 196.10 | 189.30 | 193.40 | 193.40 | 2.11% | 3,318,897 |
| Sep 2, 2026 | 193.90 | 197.95 | 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% | 1,674,737 |
| 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 |
| Jul 15, 2026 | 222.00 | 228.00 | 217.00 | 223.00 | 223.00 | -0.36% | 2,391,608 |
| Jul 14, 2026 | 218.60 | 227.20 | 218.60 | 223.80 | 223.80 | -2.44% | 995,923 |
| Jul 13, 2026 | 224.80 | 231.00 | 218.00 | 229.40 | 229.40 | 2.41% | 962,187 |
| 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% | 861,562 |
| Jul 7, 2026 | 217.00 | 223.00 | 217.00 | 220.20 | 220.20 | 0.46% | 2,254,592 |
| Jul 6, 2026 | 214.80 | 223.00 | 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 |