Trainline Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 237.60 | 245.00 | 237.40 | 241.40 | 241.40 | 708,211 |
| 2026-04-30 | 232.80 | 238.20 | 232.80 | 238.20 | 238.20 | 1,784,177 |
| 2026-04-29 | 237.40 | 239.60 | 232.40 | 234.80 | 234.80 | 3,139,180 |
| 2026-04-28 | 240.00 | 242.00 | 237.20 | 237.80 | 237.80 | 817,995 |
| 2026-04-27 | 247.00 | 247.00 | 240.40 | 240.80 | 240.80 | 527,424 |
| 2026-04-24 | 246.40 | 247.80 | 241.40 | 242.00 | 242.00 | 1,177,546 |
| 2026-04-23 | 249.00 | 250.60 | 243.60 | 246.40 | 246.40 | 2,826,930 |
| 2026-04-22 | 251.80 | 255.60 | 245.60 | 249.00 | 249.00 | 1,354,672 |
| 2026-04-21 | 245.00 | 250.60 | 244.20 | 249.00 | 249.00 | 1,872,318 |
| 2026-04-20 | 244.80 | 246.80 | 242.20 | 244.40 | 244.40 | 1,161,250 |
| 2026-04-17 | 243.00 | 247.20 | 242.20 | 246.20 | 246.20 | 900,378 |
| 2026-04-16 | 238.80 | 246.00 | 236.20 | 243.00 | 243.00 | 1,534,734 |
| 2026-04-15 | 235.40 | 239.00 | 235.20 | 237.60 | 237.60 | 1,360,950 |
| 2026-04-14 | 237.60 | 240.00 | 229.96 | 235.00 | 235.00 | 1,145,658 |
| 2026-04-13 | 232.00 | 239.00 | 232.00 | 239.00 | 239.00 | 1,080,605 |
| 2026-04-10 | 233.80 | 239.60 | 232.60 | 236.60 | 236.60 | 1,276,964 |
| 2026-04-09 | 240.00 | 240.00 | 230.60 | 233.00 | 233.00 | 885,072 |
| 2026-04-08 | 235.00 | 239.00 | 231.65 | 234.80 | 234.80 | 1,442,455 |
| 2026-04-07 | 225.00 | 232.80 | 225.00 | 226.80 | 226.80 | 1,661,061 |
| 2026-04-02 | 221.80 | 225.80 | 220.40 | 225.80 | 225.80 | 1,540,210 |
| 2026-04-01 | 221.20 | 231.60 | 221.20 | 224.60 | 224.60 | 4,116,575 |
| 2026-03-31 | 215.60 | 228.00 | 215.60 | 227.00 | 227.00 | 4,380,832 |
| 2026-03-30 | 207.00 | 216.60 | 207.00 | 215.60 | 215.60 | 1,808,182 |
| 2026-03-27 | 216.80 | 216.80 | 205.80 | 207.80 | 207.80 | 4,011,756 |
| 2026-03-26 | 215.00 | 216.60 | 212.00 | 214.60 | 214.60 | 5,504,887 |
| 2026-03-25 | 215.00 | 215.20 | 211.20 | 214.80 | 214.80 | 5,196,520 |
| 2026-03-24 | 210.00 | 218.00 | 208.60 | 211.00 | 211.00 | 7,595,085 |
| 2026-03-23 | 212.60 | 216.20 | 205.00 | 209.80 | 209.80 | 6,408,654 |
| 2026-03-20 | 207.40 | 214.00 | 206.80 | 212.80 | 212.80 | 9,175,779 |
| 2026-03-19 | 203.00 | 207.00 | 199.90 | 207.00 | 207.00 | 6,395,792 |
| 2026-03-18 | 205.00 | 206.15 | 201.80 | 203.80 | 203.80 | 7,294,333 |
| 2026-03-17 | 203.80 | 206.20 | 200.60 | 202.60 | 202.60 | 1,795,689 |
| 2026-03-16 | 200.20 | 202.60 | 196.90 | 201.20 | 201.20 | 2,397,070 |
| 2026-03-13 | 188.00 | 200.40 | 185.30 | 199.50 | 199.50 | 4,449,240 |
| 2026-03-12 | 188.00 | 193.30 | 180.10 | 186.60 | 186.60 | 2,158,881 |
| 2026-03-11 | 192.00 | 200.00 | 189.31 | 193.40 | 193.40 | 1,843,057 |
| 2026-03-10 | 197.90 | 197.90 | 191.60 | 193.90 | 193.90 | 1,503,563 |
| 2026-03-09 | 190.80 | 196.60 | 188.80 | 192.90 | 192.90 | 2,339,599 |
| 2026-03-06 | 188.00 | 196.54 | 188.00 | 193.40 | 193.40 | 3,593,749 |
| 2026-03-05 | 188.50 | 195.00 | 186.50 | 192.10 | 192.10 | 4,763,779 |
| 2026-03-04 | 185.30 | 191.00 | 185.30 | 189.00 | 189.00 | 1,846,721 |
| 2026-03-03 | 182.60 | 189.50 | 178.00 | 185.50 | 185.50 | 1,797,584 |
| 2026-03-02 | 193.20 | 196.90 | 184.65 | 185.60 | 185.60 | 3,461,484 |
| 2026-02-27 | 196.70 | 196.90 | 193.00 | 195.30 | 195.30 | 4,476,362 |
| 2026-02-26 | 187.20 | 197.10 | 187.20 | 195.50 | 195.50 | 4,479,604 |
| 2026-02-25 | 194.80 | 196.20 | 184.61 | 188.00 | 188.00 | 7,641,089 |
| 2026-02-24 | 202.20 | 209.00 | 201.74 | 203.20 | 203.20 | 4,861,731 |
| 2026-02-23 | 204.20 | 207.20 | 202.20 | 202.20 | 202.20 | 3,151,394 |
| 2026-02-20 | 200.00 | 205.80 | 200.00 | 204.60 | 204.60 | 3,084,714 |
| 2026-02-19 | 198.00 | 204.40 | 197.50 | 202.60 | 202.60 | 4,467,196 |
| 2026-02-18 | 197.00 | 200.42 | 195.90 | 196.80 | 196.80 | 4,025,811 |
| 2026-02-17 | 192.40 | 197.00 | 192.40 | 196.40 | 196.40 | 2,360,937 |
| 2026-02-16 | 196.40 | 199.70 | 192.90 | 193.30 | 193.30 | 1,315,619 |
| 2026-02-13 | 198.00 | 202.00 | 195.48 | 195.60 | 195.60 | 3,001,610 |
| 2026-02-12 | 199.70 | 204.60 | 197.97 | 202.00 | 202.00 | 1,319,008 |
| 2026-02-11 | 200.00 | 207.80 | 199.00 | 199.00 | 199.00 | 2,282,654 |
| 2026-02-10 | 203.40 | 207.20 | 198.60 | 202.20 | 202.20 | 4,549,965 |
| 2026-02-09 | 208.20 | 208.60 | 203.20 | 203.20 | 203.20 | 1,551,377 |
| 2026-02-06 | 198.00 | 206.60 | 197.26 | 206.20 | 206.20 | 995,888 |
| 2026-02-05 | 204.00 | 204.40 | 198.40 | 200.20 | 200.20 | 1,218,363 |
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.