Trainline Plc (TRN.L) LSE
Currency In GBp
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
TRN.L Historical Return
If you invested 1000 GBp in Trainline Plc (TRN.L) since IPO date, it would be worth 484.91 GBp as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 589.3 GBp, while 1000 GBp invested 1 year ago would be worth 724.73 GBp. This corresponds to total returns of -51.51%, -41.07%, -27.53%, respectively, with annualized returns of -9.45%, -10.04%, -27.53%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
TRN.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 200 | 197.4 | 197.4 | 200.22 | 191.6 | 2.35M |
| September 30, 2026 | 191.3 | 197.9 | 197.9 | 197.9 | 191.3 | 2.08M |
| September 29, 2026 | 195.5 | 191.2 | 191.2 | 195.5 | 190.85 | 934,370 |
| September 28, 2026 | 194.5 | 192.3 | 192.3 | 198.8 | 191.65 | 837,061 |
| September 25, 2026 | 196 | 194.3 | 194.3 | 196.8 | 190.6 | 1.22M |
| September 24, 2026 | 194.4 | 193.5 | 193.5 | 197.2 | 191.4 | 949,496 |
| September 23, 2026 | 198.1 | 195 | 195 | 206.6 | 189.7 | 4.43M |
| September 22, 2026 | 210 | 196.7 | 196.7 | 212.34 | 196.7 | 2.93M |
| September 21, 2026 | 202.4 | 210 | 210 | 210 | 202.4 | 1.44M |
| September 18, 2026 | 206.2 | 201 | 201 | 206.8 | 200.2 | 3.95M |
| September 17, 2026 | 198.7 | 204.6 | 204.6 | 206 | 198.6 | 1.74M |
| September 16, 2026 | 196.9 | 198.6 | 198.6 | 202.8 | 196.9 | 1.39M |
| September 15, 2026 | 203.4 | 196.8 | 196.8 | 204 | 196.2 | 1.43M |
| September 11, 2026 | 203 | 193.4 | 193.4 | 208 | 191.36 | 2.54M |
| September 10, 2026 | 185 | 190 | 190 | 190.5 | 185 | 1.64M |
| September 09, 2026 | 187.7 | 186.5 | 186.5 | 192.9 | 185 | 1.91M |
| September 08, 2026 | 193.9 | 187.5 | 187.5 | 198.2 | 187.5 | 1.91M |
| September 07, 2026 | 192.3 | 191.6 | 191.6 | 196.7 | 191.6 | 953,386 |
| September 04, 2026 | 193.8 | 191.9 | 191.9 | 196.9 | 191.9 | 3.76M |
| September 03, 2026 | 189.6 | 193.4 | 193.4 | 196.1 | 189.3 | 3.32M |
| September 02, 2026 | 193.9 | 189.4 | 189.4 | 197.95 | 189.3 | 3.1M |
| September 01, 2026 | 201.8 | 194.9 | 194.9 | 201.8 | 193.2 | 1.68M |
| August 28, 2026 | 202.6 | 199.1 | 199.1 | 203.6 | 196.9 | 1.8M |
| August 27, 2026 | 200.2 | 202.6 | 202.6 | 204.4 | 197.5 | 1.6M |
| August 26, 2026 | 195.6 | 199.9 | 199.9 | 200.02 | 195.1 | 2.19M |
| August 25, 2026 | 193 | 196.7 | 196.7 | 199.4 | 193 | 1.85M |
| August 24, 2026 | 198.2 | 193.6 | 193.6 | 203 | 193.1 | 2.84M |
| August 21, 2026 | 191.2 | 197.5 | 197.5 | 197.5 | 187.44 | 5.18M |
| August 20, 2026 | 206.6 | 190 | 190 | 208.6 | 181 | 9.12M |
| August 19, 2026 | 218.4 | 208.8 | 208.8 | 228.4 | 201.2 | 7.72M |
| August 18, 2026 | 242.4 | 243 | 243 | 246.4 | 239 | 583,314 |
| August 17, 2026 | 251.6 | 244.6 | 244.6 | 254.2 | 242.2 | 504,546 |
| August 14, 2026 | 253.6 | 254.4 | 254.4 | 260.4 | 246.4 | 1.18M |
| August 13, 2026 | 253 | 250.8 | 250.8 | 253.4 | 247.4 | 3.34M |
| August 12, 2026 | 250.2 | 249.8 | 249.8 | 252.8 | 247 | 1.59M |
| August 11, 2026 | 245 | 251 | 251 | 252 | 245 | 2.25M |
| August 10, 2026 | 253 | 250 | 250 | 254.8 | 249 | 3.13M |
| August 07, 2026 | 245.6 | 253.8 | 253.8 | 257.4 | 242.2 | 6.28M |
| August 06, 2026 | 252 | 246 | 246 | 252 | 241.6 | 869,190 |
| August 05, 2026 | 247.8 | 248.4 | 248.4 | 251.2 | 247.6 | 707,901 |
| August 04, 2026 | 247.8 | 247.8 | 247.8 | 248 | 244.4 | 459,431 |
| August 03, 2026 | 237 | 247.6 | 247.6 | 250.2 | 237 | 822,646 |
| July 31, 2026 | 242.8 | 237.2 | 237.2 | 243.4 | 237 | 949,969 |
| July 30, 2026 | 238.2 | 242.8 | 242.8 | 245.6 | 236 | 913,109 |
| July 29, 2026 | 245 | 240 | 240 | 245 | 236.8 | 942,213 |
| July 28, 2026 | 238.8 | 241.6 | 241.6 | 243.8 | 233.2 | 1.58M |
| July 27, 2026 | 222.8 | 231.6 | 231.6 | 234.4 | 221.2 | 1.2M |
| July 24, 2026 | 212.2 | 220.4 | 220.4 | 222.2 | 212.2 | 772,093 |
| July 23, 2026 | 216.2 | 213.8 | 213.8 | 219.8 | 212.6 | 1.11M |
| July 22, 2026 | 217.6 | 218.6 | 218.6 | 225.8 | 216.35 | 1.12M |
| July 21, 2026 | 216 | 223.6 | 223.6 | 224.6 | 216 | 604,891 |
| July 20, 2026 | 224.4 | 224 | 224 | 227.2 | 220.2 | 836,839 |
| July 17, 2026 | 223.6 | 224.4 | 224.4 | 230 | 222.6 | 628,293 |
| July 16, 2026 | 222.4 | 226.2 | 226.2 | 226.4 | 218.4 | 1M |
| July 15, 2026 | 222 | 223 | 223 | 228 | 217 | 2.39M |
| July 14, 2026 | 218.6 | 223.8 | 223.8 | 227.2 | 218.6 | 995,922 |
| July 13, 2026 | 224.8 | 229.4 | 229.4 | 231 | 218 | 962,190 |
| July 10, 2026 | 216 | 224 | 224 | 224 | 216 | 874,330 |
| July 09, 2026 | 217 | 221.6 | 221.6 | 222 | 216.6 | 886,252 |
| July 08, 2026 | 230 | 217.6 | 217.6 | 230 | 216 | 825,927 |
AD
