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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	217	219.8	219.8	219.8	213.2	3.21M
December 03, 2025	212.4	214.4	214.4	219	198.3	6.74M
December 02, 2025	229.6	226.6	226.6	232.2	226.6	1.45M
December 01, 2025	235	230.4	230.4	238.2	230.4	1.05M
November 28, 2025	240	236.2	236.2	243.84	236.2	980,824
November 27, 2025	249.6	240.4	240.4	249.6	237.2	664,422
November 26, 2025	249.8	238.4	238.4	249.8	237	942,349
November 25, 2025	238.4	238.6	238.6	241.8	234.6	2.37M
November 24, 2025	254	237.6	237.6	255.48	233.8	3.22M
November 21, 2025	257.8	253.6	253.6	262.8	251	2.08M
November 20, 2025	242.8	252.6	252.6	253.2	242.8	965,520
November 19, 2025	248.8	245.2	245.2	253.31	244.8	1.21M
November 18, 2025	255.2	250.2	250.2	259.4	248	883,520
November 17, 2025	264.35	259.8	259.8	266.8	259.8	559,168
November 14, 2025	261.4	263.8	263.8	268.4	260	830,287
November 13, 2025	257	268	268	272.6	257	819,072
November 12, 2025	280	268.4	268.4	280	262.05	2.33M
November 11, 2025	265	271.2	271.2	271.2	263.8	947,971
November 10, 2025	263	263.2	263.2	263.94	259.2	3.23M
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

Trainline Plc (TRN.L) LSE