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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	267	267.8	267.8	268.6	264.4	517,770
August 13, 2025	276.4	265.6	265.6	276.4	261.4	549,458
August 12, 2025	278.2	264	264	278.2	261.6	412,690
August 11, 2025	265	266.2	266.2	268.47	264	659,965
August 08, 2025	272.51	265.2	265.2	273.4	263.2	676,761
August 07, 2025	280	271.6	271.6	280	268	572,070
August 06, 2025	280	270	270	280	267	567,671
August 05, 2025	272.2	269.6	269.6	274	269.6	857,663
August 04, 2025	279.6	270.8	270.8	279.6	262	1.02M
August 01, 2025	271.8	267	267	276.2	264.2	614,370
July 31, 2025	272.2	273.8	273.8	275	264.8	1.52M
July 30, 2025	264	271.2	271.2	272.6	262.6	1.18M
July 29, 2025	265	263.6	263.6	275.4	262.2	682,869
July 28, 2025	280	267.6	267.6	280	265.2	648,564
July 25, 2025	260.6	269.4	269.4	277.2	260.6	685,947
July 24, 2025	265	272.4	272.4	275.6	265	972,910
July 23, 2025	276	271.2	271.2	279.6	268.6	2.09M
July 22, 2025	261.8	271.6	271.6	280	261.8	762,417
July 21, 2025	282.8	273	273	282.8	272.2	630,261
July 18, 2025	271.17	275.8	275.8	281	267.4	670,409
July 17, 2025	266.6	273.4	273.4	280	266.6	941,787
July 16, 2025	274	278	278	287.4	274	617,724
July 15, 2025	265.8	285.4	285.4	287	265.8	609,689
July 14, 2025	273.2	279	279	281.8	271.6	380,974
July 11, 2025	279.2	277.2	277.2	293	275.8	349,659
July 10, 2025	280	280.6	280.6	282.6	267.2	381,850
July 09, 2025	292	280.2	280.2	292	277.4	921,069
July 08, 2025	265.8	281.2	281.2	286.59	265.8	807,094
July 07, 2025	292.4	278.2	278.2	292.4	277.77	765,504
July 04, 2025	294.6	279.4	279.4	294.6	277.4	445,086

Trainline Plc (TRN.L) LSE