Trainline Plc - TRN.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	271.2	258.6	258.6	271.2	258.6	764,478
November 06, 2025	270	269.2	269.2	274.6	262.2	2.46M
November 05, 2025	270	267.2	267.2	283.8	261.8	4.02M
November 04, 2025	252	254.4	254.4	258.8	246.8	1.02M
November 03, 2025	263.2	253.8	253.8	263.2	248.4	708,132
October 31, 2025	256	251.6	251.6	257.2	250.18	1.06M
October 30, 2025	253	253.8	253.8	254.35	249.09	918,735
October 29, 2025	264	251.2	251.2	264	250.6	1.21M
October 28, 2025	259.8	258.8	258.8	263.6	256.6	1.08M
October 27, 2025	273	261.8	261.8	273	259	463,990
October 24, 2025	259	260.6	260.6	262	256.2	778,761
October 23, 2025	259.2	259	259	265.8	257.6	723,302
October 22, 2025	258	261	261	263.2	250	652,142
October 21, 2025	258	256.8	256.8	262.4	253.6	713,145
October 20, 2025	248.6	256	256	261.2	248.6	728,640
October 17, 2025	264.6	254.8	254.8	264.6	248.8	1.21M
October 16, 2025	260.78	258	258	260.78	256.53	841,461
October 15, 2025	255	259.4	259.4	265.6	255	1.44M
October 14, 2025	268.84	262.2	262.2	276.6	258.4	1.77M
October 13, 2025	273.4	264.8	264.8	273.4	254	646,548
October 10, 2025	270	261.4	261.4	279.2	260.17	889,036
October 09, 2025	270.2	272.8	272.8	283.4	270.2	704,297
October 08, 2025	275.8	274.8	274.8	286.2	272.4	637,720
October 07, 2025	276.4	275.2	275.2	282.8	274.8	515,757
October 06, 2025	270	276.4	276.4	278.2	270	557,326
October 03, 2025	277.2	277	277	279	275.4	1.16M
October 02, 2025	270	275	275	280.4	270	4.1M
October 01, 2025	279.2	277	277	281	275	1.98M
September 30, 2025	295.2	279.2	279.2	295.2	278.4	625,594
September 29, 2025	276.4	283	283	284.37	276.4	1.19M
September 26, 2025	281.6	281.2	281.2	293	278	1.07M
September 25, 2025	270	280.4	280.4	290.6	270	543,357
September 24, 2025	286.6	282	282	288.7	281	1.04M
September 23, 2025	282.8	285.8	285.8	295.2	282.8	524,543
September 22, 2025	284.6	283.2	283.2	293.42	282.4	522,925
September 19, 2025	279.6	284	284	290.4	279.2	2.5M
September 18, 2025	295	282.2	282.2	295	279.4	1.18M
September 17, 2025	295.2	285.2	285.2	297.4	284	904,832
September 16, 2025	304	292.8	292.8	307.6	292.8	1.12M
September 15, 2025	300	300	300	303	297.8	2.33M
September 12, 2025	300	298	298	303	290.4	1.33M
September 11, 2025	292	291.8	291.8	300	278	6.61M
September 10, 2025	258.2	260	260	269.6	258.2	1.2M
September 09, 2025	260	261	261	270	256.55	1.17M
September 08, 2025	258.2	268.8	268.8	274.2	258.2	2.25M
September 05, 2025	258.2	267	267	268.92	258.2	1.03M
September 04, 2025	259.6	263.6	263.6	266.98	259.6	763,907
September 03, 2025	256.2	264.2	264.2	267.2	256.2	1.32M
September 02, 2025	266.4	258	258	268.6	257.8	882,844
September 01, 2025	281.2	268	268	281.2	266.4	791,280
August 29, 2025	261	268.6	268.6	276.2	261	1.06M
August 28, 2025	261	264.8	264.8	270.43	261	2.83M
August 27, 2025	284.8	268	268	284.8	261.2	985,037
August 26, 2025	267.6	275	275	277.72	267.6	1.01M
August 22, 2025	261	273.8	273.8	275.2	261	822,368
August 21, 2025	261	267	267	271.8	261	471,857
August 20, 2025	277.4	270.6	270.6	277.4	269	492,482
August 19, 2025	261	274	274	274	261	385,309
August 18, 2025	261	265.8	265.8	268.4	261	429,302
August 15, 2025	261.2	267	267	273.8	261.2	516,162

Trainline Plc (TRN.L) LSE