Trainline Plc (TRN.L) LSE
199.50
+12.9(+6.91%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
199.50
+12.9(+6.91%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 188 | 199.5 | 199.5 | 200.4 | 185.3 | 4.99M |
| March 12, 2026 | 188 | 186.6 | 186.6 | 193.3 | 180.1 | 2.26M |
| March 11, 2026 | 192 | 193.4 | 193.4 | 200 | 189.31 | 2.04M |
| March 10, 2026 | 197.9 | 193.9 | 193.9 | 197.9 | 191.6 | 1.6M |
| March 09, 2026 | 190.8 | 192.9 | 192.9 | 196.6 | 188.8 | 2.48M |
| March 06, 2026 | 188 | 193.4 | 193.4 | 196.54 | 188 | 3.92M |
| March 05, 2026 | 188.5 | 192.1 | 192.1 | 195 | 186.5 | 5.7M |
| March 04, 2026 | 185.3 | 189 | 189 | 191 | 185.3 | 2.11M |
| March 03, 2026 | 182.6 | 185.5 | 185.5 | 189.5 | 178 | 2.38M |
| March 02, 2026 | 193.2 | 185.6 | 185.6 | 196.9 | 184.65 | 3.67M |
| February 27, 2026 | 196.7 | 195.3 | 195.3 | 196.9 | 193 | 4.51M |
| February 26, 2026 | 187.2 | 195.5 | 195.5 | 197.1 | 187.2 | 4.48M |
| February 25, 2026 | 194.8 | 188 | 188 | 196.2 | 184.61 | 7.68M |
| February 24, 2026 | 202.2 | 203.2 | 203.2 | 209 | 201.74 | 4.91M |
| February 23, 2026 | 204.2 | 202.2 | 202.2 | 207.2 | 202.2 | 3.15M |
| February 20, 2026 | 200 | 204.6 | 0 | 205.8 | 200 | 3.04M |
| February 19, 2026 | 198 | 202.6 | 0 | 204.4 | 197.5 | 5.62M |
| February 18, 2026 | 197 | 196.8 | 0 | 200.42 | 195.9 | 4.13M |
| February 17, 2026 | 192.4 | 196.4 | 0 | 197 | 192.4 | 2.36M |
| February 16, 2026 | 196.4 | 193.3 | 0 | 199.7 | 192.9 | 1.32M |
| February 13, 2026 | 198 | 195.6 | 0 | 202 | 195.48 | 3M |
| February 12, 2026 | 199.7 | 202 | 0 | 204.6 | 197.97 | 1.32M |
| February 11, 2026 | 200 | 199 | 0 | 207.8 | 199 | 2.28M |
| February 10, 2026 | 203.4 | 202.2 | 0 | 207.2 | 198.6 | 4.55M |
| February 09, 2026 | 208.2 | 203.2 | 0 | 208.6 | 203.2 | 1.55M |
| February 06, 2026 | 198 | 206.2 | 0 | 206.6 | 197.26 | 995,888 |
| February 05, 2026 | 204 | 200.2 | 0 | 204.4 | 198.4 | 1.22M |
| February 04, 2026 | 203 | 204.2 | 0 | 209.6 | 200 | 952,067 |
| February 03, 2026 | 213.6 | 202.2 | 0 | 213.6 | 202.2 | 779,632 |
| February 02, 2026 | 213.8 | 210.2 | 0 | 213.8 | 202.4 | 2.48M |
| January 30, 2026 | 202.8 | 204.4 | 0 | 208.2 | 201.4 | 1.68M |
| January 29, 2026 | 205 | 202.8 | 0 | 205.8 | 201.2 | 1.57M |
| January 28, 2026 | 202 | 204.2 | 0 | 211.2 | 200.8 | 1.01M |
| January 27, 2026 | 206.2 | 203 | 0 | 212.8 | 202.2 | 811,304 |
| January 26, 2026 | 218.4 | 206 | 0 | 218.4 | 203.2 | 846,902 |
| January 23, 2026 | 200.2 | 208.8 | 0 | 212.2 | 200.2 | 1.12M |
| January 22, 2026 | 205.2 | 208.8 | 0 | 210.4 | 203.4 | 2.09M |
| January 21, 2026 | 206 | 203.4 | 0 | 207.8 | 202.4 | 1.09M |
| January 20, 2026 | 215.2 | 207.4 | 0 | 215.2 | 205 | 1.09M |
| January 19, 2026 | 210 | 208 | 0 | 212 | 207.88 | 937,202 |
| January 16, 2026 | 213 | 212.4 | 0 | 216.2 | 211.2 | 995,690 |
| January 15, 2026 | 217 | 215 | 0 | 222.94 | 214.2 | 847,553 |
| January 14, 2026 | 215.4 | 216.4 | 0 | 217.6 | 212.2 | 1.04M |
| January 13, 2026 | 220.2 | 215.4 | 0 | 225.8 | 215 | 2.58M |
| January 12, 2026 | 221.6 | 218.6 | 0 | 224.8 | 216.8 | 887,952 |
| January 09, 2026 | 223.8 | 222.2 | 0 | 225.8 | 221.2 | 1.24M |
| January 08, 2026 | 221.4 | 222.4 | 0 | 223.86 | 219.2 | 2.18M |
| January 07, 2026 | 220.2 | 221 | 0 | 223.8 | 216.8 | 2.02M |
| January 06, 2026 | 220 | 218.2 | 0 | 220.4 | 215.96 | 936,941 |
| January 05, 2026 | 220.4 | 218.2 | 0 | 220.4 | 211.95 | 3.41M |
| January 02, 2026 | 222.8 | 215.8 | 0 | 223 | 213.4 | 816,212 |
| December 31, 2025 | 232 | 220.4 | 0 | 232 | 219 | 233,080 |
| December 30, 2025 | 221 | 221.6 | 0 | 222.6 | 219.54 | 356,585 |
| December 29, 2025 | 219.8 | 220.8 | 0 | 225.4 | 217.4 | 2.51M |
| December 24, 2025 | 221 | 218.4 | 0 | 224.8 | 218 | 181,093 |
| December 23, 2025 | 221.4 | 220.8 | 0 | 222.4 | 220 | 511,847 |
| December 22, 2025 | 221 | 219.8 | 0 | 223.8 | 216.4 | 536,707 |
| December 19, 2025 | 215.6 | 221.2 | 0 | 224.8 | 215.6 | 2.09M |
| December 18, 2025 | 221.2 | 223.2 | 0 | 224 | 219.2 | 1.31M |
| December 17, 2025 | 216.2 | 219.6 | 0 | 221.4 | 216.2 | 2.06M |