Market data

Select a section

Trainline

(TRN)
Sector: Travel & Leisure
276.20p
-4.40p -1.57
Last updated: 16:31:10

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/07/2025 280.00p 282.60p 267.20p 280.60p 381,850
09/07/2025 292.00p 292.00p 277.40p 280.20p 921,069
08/07/2025 265.80p 286.59p 265.80p 281.20p 807,086
07/07/2025 292.40p 292.40p 277.77p 278.20p 765,503
04/07/2025 294.60p 294.60p 277.40p 279.40p 445,084
03/07/2025 275.60p 284.40p 266.80p 282.60p 480,651
02/07/2025 294.80p 294.80p 277.00p 278.80p 636,249
01/07/2025 266.80p 287.00p 266.80p 283.20p 475,684
30/06/2025 291.00p 291.00p 278.00p 278.60p 548,963
27/06/2025 285.60p 285.60p 270.20p 279.00p 783,448
26/06/2025 268.20p 280.60p 268.20p 272.80p 763,756
25/06/2025 267.00p 279.00p 267.00p 274.00p 591,251
24/06/2025 265.00p 278.60p 265.00p 276.60p 923,897
23/06/2025 272.00p 284.40p 269.40p 269.40p 1,092,867
20/06/2025 287.60p 290.60p 279.40p 283.60p 4,041,086
19/06/2025 267.80p 280.60p 267.80p 279.40p 1,040,489
18/06/2025 287.20p 287.20p 272.00p 280.40p 1,211,239
17/06/2025 264.60p 277.40p 264.60p 275.40p 832,247
16/06/2025 265.80p 279.80p 265.80p 277.40p 608,787
13/06/2025 264.00p 282.60p 264.00p 279.00p 1,030,828
12/06/2025 288.80p 288.80p 270.20p 274.00p 832,721
11/06/2025 264.20p 279.00p 264.20p 275.80p 838,682
10/06/2025 267.60p 278.00p 267.20p 276.60p 665,383
09/06/2025 277.60p 279.20p 265.49p 267.80p 1,418,715
06/06/2025 271.60p 281.60p 271.20p 279.00p 704,262
05/06/2025 283.00p 283.00p 268.00p 272.40p 480,263
04/06/2025 279.80p 279.80p 262.60p 270.80p 556,618
03/06/2025 266.80p 272.40p 263.80p 267.60p 561,291
02/06/2025 260.80p 273.20p 260.80p 268.00p 486,917
30/05/2025 272.20p 274.20p 268.60p 270.60p 1,440,509
29/05/2025 277.40p 277.40p 270.30p 270.80p 449,153
28/05/2025 276.60p 287.60p 274.00p 274.80p 2,032,387
27/05/2025 277.60p 286.40p 272.20p 274.80p 702,233
26/05/2025 273.40p 287.60p 272.00p 273.00p 1,920,719
23/05/2025 273.40p 287.60p 272.00p 273.00p 1,920,689
22/05/2025 281.60p 288.80p 271.20p 274.40p 1,897,565
21/05/2025 260.80p 278.20p 260.40p 277.60p 764,841
20/05/2025 260.00p 280.60p 260.00p 273.80p 690,946
19/05/2025 282.00p 282.00p 260.40p 269.40p 1,328,819
16/05/2025 279.00p 279.00p 265.60p 274.40p 1,024,911
15/05/2025 257.00p 277.00p 257.00p 270.20p 4,328,808
14/05/2025 265.40p 269.00p 252.00p 264.80p 1,994,804
13/05/2025 256.60p 261.40p 253.00p 253.40p 850,719
12/05/2025 256.80p 262.20p 250.00p 255.60p 1,152,452
09/05/2025 250.80p 260.60p 248.00p 254.80p 3,311,075
08/05/2025 258.00p 276.40p 249.80p 249.80p 3,241,536
07/05/2025 275.00p 275.00p 252.00p 268.80p 3,698,633
06/05/2025 301.80p 301.80p 280.00p 280.00p 2,229,183
05/05/2025 308.60p 308.60p 295.00p 295.60p 1,294,681
02/05/2025 308.60p 308.60p 295.00p 295.60p 1,294,631
01/05/2025 304.60p 304.60p 288.20p 302.00p 453,842
30/04/2025 290.00p 297.80p 287.00p 290.80p 1,388,082
29/04/2025 285.40p 292.80p 285.40p 288.00p 875,211
28/04/2025 287.40p 294.20p 285.20p 286.60p 1,003,314
25/04/2025 291.00p 296.20p 285.00p 288.00p 552,176
24/04/2025 284.80p 290.20p 282.80p 288.00p 536,228
23/04/2025 286.40p 291.80p 284.80p 284.80p 869,552
22/04/2025 286.20p 288.00p 282.80p 283.60p 558,240
21/04/2025 285.20p 289.60p 279.40p 286.20p 477,187
18/04/2025 285.20p 289.60p 279.40p 286.20p 477,187
17/04/2025 285.20p 289.60p 279.40p 286.20p 477,187
16/04/2025 287.60p 290.60p 284.20p 286.00p 583,328
15/04/2025 281.40p 291.60p 281.40p 288.80p 875,922
14/04/2025 271.00p 284.80p 271.00p 282.60p 525,913
11/04/2025 268.20p 280.00p 268.20p 275.00p 486,684
10/04/2025 276.80p 283.00p 272.40p 275.00p 846,104
09/04/2025 258.00p 271.03p 256.60p 264.40p 696,739
08/04/2025 265.00p 274.00p 259.20p 269.80p 747,272
07/04/2025 250.60p 270.20p 247.80p 258.00p 897,000
04/04/2025 273.40p 286.89p 256.80p 261.00p 867,315
03/04/2025 294.00p 294.00p 269.40p 275.20p 1,030,132
02/04/2025 271.00p 281.00p 269.40p 280.80p 1,551,764
01/04/2025 282.80p 282.80p 269.00p 274.40p 1,637,843
31/03/2025 272.80p 276.80p 270.80p 271.60p 1,358,437
28/03/2025 282.20p 287.60p 276.20p 277.00p 746,423
27/03/2025 290.00p 290.00p 280.60p 285.40p 899,900
26/03/2025 280.00p 291.20p 280.00p 283.00p 1,990,790
25/03/2025 286.80p 289.85p 282.80p 282.80p 4,385,940
24/03/2025 290.00p 290.00p 274.65p 287.00p 831,354
21/03/2025 282.20p 296.80p 277.80p 280.40p 3,117,830
20/03/2025 287.40p 287.40p 272.80p 284.80p 9,354,452
19/03/2025 268.60p 279.00p 268.60p 275.00p 5,837,556
18/03/2025 268.20p 284.20p 268.20p 277.40p 4,468,170
17/03/2025 268.40p 281.60p 264.75p 281.60p 2,860,829
14/03/2025 266.40p 281.20p 261.80p 265.40p 1,982,986
13/03/2025 303.40p 309.00p 262.70p 272.40p 5,518,589
12/03/2025 306.40p 315.80p 305.25p 313.80p 1,882,327
11/03/2025 300.00p 304.00p 298.40p 304.00p 1,047,148
10/03/2025 303.20p 314.40p 298.80p 300.80p 801,351
07/03/2025 299.80p 309.20p 299.60p 305.00p 1,099,927
06/03/2025 308.60p 318.60p 300.40p 304.00p 900,913
05/03/2025 300.00p 310.20p 300.00p 309.60p 1,093,741
04/03/2025 294.80p 312.60p 294.80p 302.40p 1,954,573
03/03/2025 321.20p 321.20p 303.40p 307.20p 3,496,739
28/02/2025 314.60p 314.60p 306.29p 306.60p 2,399,549
27/02/2025 311.00p 318.16p 308.40p 316.60p 813,455
26/02/2025 299.40p 324.40p 299.40p 312.40p 654,883
25/02/2025 327.60p 327.60p 308.01p 312.20p 870,649
24/02/2025 319.00p 327.60p 311.80p 314.80p 1,422,410
21/02/2025 333.20p 333.20p 315.00p 317.60p 1,184,649
20/02/2025 328.80p 328.80p 317.40p 320.80p 664,317
19/02/2025 340.20p 347.00p 314.20p 319.20p 2,503,719
18/02/2025 360.00p 363.00p 346.00p 346.00p 1,253,665
17/02/2025 371.80p 371.80p 353.40p 358.20p 353,604
14/02/2025 350.00p 366.40p 350.00p 355.00p 387,756
13/02/2025 358.20p 365.60p 357.50p 362.80p 856,474
12/02/2025 356.80p 361.00p 346.20p 358.20p 780,094
11/02/2025 352.80p 358.80p 350.40p 356.60p 820,420
10/02/2025 365.60p 365.60p 340.20p 353.00p 567,684
07/02/2025 354.00p 357.20p 348.20p 350.00p 780,646
06/02/2025 365.60p 366.00p 353.40p 359.00p 628,435
05/02/2025 358.60p 360.00p 352.40p 359.00p 741,433
04/02/2025 358.00p 361.60p 347.80p 364.00p 521,159
03/02/2025 357.40p 364.00p 351.38p 364.00p 1,509,614
31/01/2025 368.00p 369.20p 360.00p 368.00p 1,544,790
30/01/2025 369.60p 369.60p 362.20p 368.00p 713,393
29/01/2025 374.00p 381.20p 362.40p 366.40p 860,346
28/01/2025 362.00p 375.20p 362.00p 373.80p 898,293
27/01/2025 360.20p 370.20p 355.22p 363.40p 900,553
24/01/2025 367.40p 374.40p 364.60p 369.60p 1,356,200
23/01/2025 350.00p 363.80p 350.00p 361.20p 1,750,200
22/01/2025 380.00p 380.33p 357.80p 358.60p 2,319,455
21/01/2025 394.40p 397.80p 381.40p 392.00p 2,232,952
20/01/2025 399.80p 404.40p 376.60p 376.60p 2,820,409
17/01/2025 390.00p 412.80p 390.00p 405.20p 815,494
16/01/2025 419.00p 426.00p 408.00p 415.00p 677,586
15/01/2025 394.60p 415.00p 394.60p 415.00p 905,784
14/01/2025 409.60p 409.60p 387.60p 392.40p 1,618,490
13/01/2025 414.80p 414.80p 391.00p 391.00p 917,698

Market data

Select a section