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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	200	204.6	204.6	205.8	200	3.04M
February 19, 2026	198	202.6	202.6	204.4	197.5	5.62M
February 18, 2026	197	196.8	196.8	200.42	195.9	4.13M
February 17, 2026	192.4	196.4	196.4	197	192.4	2.36M
February 16, 2026	196.4	193.3	193.3	199.7	192.9	1.32M
February 13, 2026	198	195.6	195.6	202	195.48	3M
February 12, 2026	199.7	202	202	204.6	197.97	1.32M
February 11, 2026	200	199	199	207.8	199	2.08M
February 10, 2026	203.4	202.2	202.2	207.2	198.6	4.55M
February 09, 2026	208.2	203.2	203.2	208.6	203.2	1.55M
February 06, 2026	198	206.2	206.2	206.6	197.26	995,888
February 05, 2026	204	200.2	200.2	204.4	198.4	1.22M
February 04, 2026	203	204.2	204.2	209.6	200	952,065
February 03, 2026	213.6	202.2	202.2	213.6	202.2	779,632
February 02, 2026	213.8	210.2	210.2	213.8	202.4	2.48M
January 30, 2026	202.8	204.4	204.4	208.2	201.4	1.68M
January 29, 2026	205	202.8	202.8	205.8	201.2	1.57M
January 28, 2026	202	204.2	204.2	211.2	200.8	1.01M
January 27, 2026	206.2	203	203	212.8	202.2	811,304
January 26, 2026	218.4	206	206	218.4	203.2	846,902
January 23, 2026	200.2	208.8	208.8	212.2	200.2	1.12M
January 22, 2026	205.2	208.8	208.8	210.4	203.4	2.09M
January 21, 2026	206	203.4	203.4	207.8	202.4	1.09M
January 20, 2026	215.2	207.4	207.4	215.2	205	1.09M
January 19, 2026	210	208	208	212	207.88	937,202
January 16, 2026	213	212.4	212.4	216.2	211.2	995,687
January 15, 2026	217	215	215	222.94	214.2	847,552
January 14, 2026	215.4	216.4	216.4	217.6	212.2	885,082
January 13, 2026	220.2	215.4	215.4	225.8	215	2.53M
January 12, 2026	221.6	218.6	218.6	224.8	216.8	887,952
January 09, 2026	223.8	222.2	222.2	225.8	221.2	1.24M
January 08, 2026	221.4	222.4	222.4	223.86	219.2	2.18M
January 07, 2026	220.2	221	221	223.8	216.8	2.02M
January 06, 2026	220	218.2	218.2	220.4	215.96	936,941
January 05, 2026	220.4	218.2	218.2	220.4	211.95	3.41M
January 02, 2026	222.8	214	214	223	213.4	455,527
December 31, 2025	232	220.4	220.4	232	219	233,080
December 30, 2025	221	221.6	221.6	222.6	219.54	356,584
December 29, 2025	219.8	220.8	220.8	225.4	217.4	2.51M
December 24, 2025	221	218.4	218.4	224.8	218	181,092
December 23, 2025	221.4	220.8	220.8	222.4	220	511,847
December 22, 2025	221	219.8	219.8	223.8	216.4	536,707
December 19, 2025	215.6	221.2	221.2	224.8	215.6	2.09M
December 18, 2025	221.2	223.2	223.2	224	219.2	1.31M
December 17, 2025	216.2	219.6	219.6	221.4	216.2	2.06M
December 16, 2025	215	218.6	218.6	224.8	215	1.67M
December 15, 2025	231	222	222	231	219.2	616,002
December 12, 2025	222.4	220.6	220.6	225.2	219.55	1.71M
December 11, 2025	221	223.6	223.6	226.23	219	4.09M
December 10, 2025	215.6	221	221	223.01	214	3.96M
December 09, 2025	217	215	215	218.82	212.4	1.8M
December 08, 2025	204	215.4	215.4	215.6	203.8	7.46M
December 05, 2025	226.6	209	209	226.6	207.2	3.91M
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

Trainline Plc (TRN.L) LSE