Trainline Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	245.00	245.00	236.80	240.00	240.00	942,215
2026-07-28	238.80	243.80	233.20	241.60	241.60	1,568,203
2026-07-27	222.80	234.40	221.20	231.60	231.60	5,230,759
2026-07-24	212.20	222.20	212.20	220.40	220.40	772,093
2026-07-23	216.20	219.80	212.60	213.80	213.80	1,107,186
2026-07-22	217.60	225.80	216.35	218.60	218.60	1,123,456
2026-07-21	216.00	224.60	216.00	223.60	223.60	638,395
2026-07-20	224.40	227.20	220.20	224.00	224.00	836,844
2026-07-17	223.60	230.00	222.60	224.40	224.40	628,291
2026-07-16	222.40	226.40	218.40	226.20	226.20	1,300,625
2026-07-15	222.00	228.00	217.00	223.00	223.00	2,391,608
2026-07-14	218.60	227.20	218.60	223.80	223.80	995,923
2026-07-13	224.80	231.00	218.00	229.40	229.40	962,187
2026-07-10	216.00	225.00	216.00	224.00	224.00	874,332
2026-07-09	217.00	222.00	216.60	221.60	221.60	886,252
2026-07-08	230.00	230.00	216.00	217.60	217.60	861,562
2026-07-07	217.00	223.00	217.00	220.20	220.20	2,254,592
2026-07-06	214.80	223.00	214.80	219.20	219.20	585,566
2026-07-03	229.40	229.40	216.80	218.00	218.00	993,351
2026-07-02	212.00	222.63	209.40	219.00	219.00	2,126,604
2026-07-01	204.40	214.60	203.20	214.00	214.00	1,212,439
2026-06-30	211.80	212.60	201.80	204.00	204.00	2,126,678
2026-06-29	220.60	220.60	209.80	210.60	210.60	2,084,761
2026-06-26	215.00	215.20	204.80	210.60	210.60	1,558,280
2026-06-25	223.40	223.40	213.60	213.80	213.80	1,228,017
2026-06-24	212.40	214.80	201.03	213.40	213.40	2,337,324
2026-06-23	216.00	218.20	211.52	213.00	213.00	4,242,353
2026-06-22	218.60	220.20	213.00	214.00	214.00	2,185,563
2026-06-19	215.00	219.00	210.20	218.40	218.40	8,013,570
2026-06-18	215.00	222.20	215.00	217.20	217.20	1,665,049
2026-06-17	221.20	223.31	216.60	219.80	219.80	1,127,289
2026-06-16	214.40	222.00	214.40	220.80	220.80	1,228,874
2026-06-15	217.00	221.98	217.00	219.00	219.00	1,165,280
2026-06-12	215.00	221.20	214.00	217.20	217.20	972,589
2026-06-11	212.60	219.20	212.06	215.60	215.60	1,092,426
2026-06-10	212.20	225.80	212.20	218.60	218.60	733,782
2026-06-09	224.60	228.40	222.60	222.60	222.60	999,443
2026-06-08	228.00	229.20	219.80	225.60	225.60	1,059,853
2026-06-05	228.60	235.80	224.20	227.20	227.20	1,159,075
2026-06-04	216.60	230.00	216.60	229.00	229.00	917,832
2026-06-03	225.80	235.00	219.20	222.40	222.40	2,140,967
2026-06-02	233.00	233.00	224.72	226.00	226.00	4,276,556
2026-06-01	229.00	229.00	217.60	228.40	228.40	1,747,681
2026-05-29	221.40	225.60	217.20	220.00	220.00	2,792,956
2026-05-28	216.40	221.00	216.40	217.20	217.20	3,241,192
2026-05-27	216.00	228.40	216.00	219.20	219.20	1,108,710
2026-05-26	227.40	227.40	217.40	221.60	221.60	1,037,485
2026-05-22	220.00	223.80	217.60	217.60	217.60	1,983,814
2026-05-21	211.20	220.00	208.20	218.80	218.80	1,195,505
2026-05-20	210.00	215.40	207.40	212.40	212.40	1,446,678
2026-05-19	217.00	219.20	211.60	211.60	211.60	2,474,229
2026-05-18	210.80	216.00	209.40	213.40	213.40	3,622,803
2026-05-15	210.00	213.80	209.60	211.20	211.20	1,728,966
2026-05-14	212.00	212.20	206.60	210.40	210.40	2,132,503
2026-05-13	208.40	215.20	201.53	205.20	205.20	3,616,476
2026-05-12	217.00	217.00	198.63	207.40	207.40	3,391,446
2026-05-11	225.00	227.40	216.40	217.00	217.00	4,698,390
2026-05-08	232.60	236.60	220.60	223.40	223.40	1,475,046
2026-05-07	238.00	242.40	227.20	234.80	234.80	2,913,522
2026-05-06	234.40	240.40	219.20	236.80	236.80	3,577,697

← NewerPage 2 of 3 · 129 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.