Trainline Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 204.00 | 204.40 | 198.40 | 200.20 | 200.20 | 1,218,363 |
| 2026-02-04 | 203.00 | 209.60 | 200.00 | 204.20 | 204.20 | 952,065 |
| 2026-02-03 | 213.60 | 213.60 | 202.20 | 202.20 | 202.20 | 779,633 |
| 2026-02-02 | 213.80 | 213.80 | 202.40 | 210.20 | 210.20 | 2,480,263 |
| 2026-01-30 | 202.80 | 208.20 | 201.40 | 204.40 | 204.40 | 1,680,321 |
| 2026-01-29 | 205.00 | 205.80 | 201.20 | 202.80 | 202.80 | 1,574,351 |
| 2026-01-28 | 202.00 | 211.20 | 200.80 | 204.20 | 204.20 | 1,010,577 |
| 2026-01-27 | 206.20 | 212.80 | 202.20 | 203.00 | 203.00 | 811,304 |
| 2026-01-26 | 218.40 | 218.40 | 203.20 | 206.00 | 206.00 | 846,901 |
| 2026-01-23 | 200.20 | 212.20 | 200.20 | 208.80 | 208.80 | 1,122,192 |
| 2026-01-22 | 205.20 | 210.40 | 203.40 | 208.80 | 208.80 | 2,092,659 |
| 2026-01-21 | 206.00 | 207.80 | 202.40 | 203.40 | 203.40 | 1,094,505 |
| 2026-01-20 | 215.20 | 215.20 | 205.00 | 207.40 | 207.40 | 1,087,962 |
| 2026-01-19 | 210.00 | 212.00 | 207.88 | 208.00 | 208.00 | 937,203 |
| 2026-01-16 | 213.00 | 216.20 | 211.20 | 212.40 | 212.40 | 995,687 |
| 2026-01-15 | 217.00 | 222.94 | 214.20 | 215.00 | 215.00 | 847,552 |
| 2026-01-14 | 215.40 | 217.60 | 212.20 | 216.40 | 216.40 | 1,040,353 |
| 2026-01-13 | 220.20 | 225.80 | 215.00 | 215.40 | 215.40 | 2,580,687 |
| 2026-01-12 | 221.60 | 224.80 | 216.80 | 218.60 | 218.60 | 887,952 |
| 2026-01-09 | 223.80 | 225.80 | 221.20 | 222.20 | 222.20 | 1,235,225 |
| 2026-01-08 | 221.40 | 223.86 | 219.20 | 222.40 | 222.40 | 2,179,100 |
| 2026-01-07 | 220.20 | 223.80 | 216.80 | 221.00 | 221.00 | 2,018,858 |
| 2026-01-06 | 220.00 | 220.40 | 215.96 | 218.20 | 218.20 | 933,513 |
| 2026-01-05 | 220.40 | 220.40 | 211.95 | 218.20 | 218.20 | 3,405,172 |
| 2026-01-02 | 222.80 | 223.00 | 213.40 | 215.80 | 215.80 | 816,212 |
| 2025-12-31 | 232.00 | 232.00 | 219.00 | 220.40 | 220.40 | 233,080 |
| 2025-12-30 | 221.00 | 222.60 | 219.54 | 221.60 | 221.60 | 356,586 |
| 2025-12-29 | 219.80 | 225.40 | 217.40 | 220.80 | 220.80 | 2,508,587 |
| 2025-12-24 | 221.00 | 224.80 | 218.00 | 218.40 | 218.40 | 181,092 |
| 2025-12-23 | 221.40 | 222.40 | 220.00 | 220.80 | 220.80 | 511,847 |
| 2025-12-22 | 221.00 | 223.80 | 216.40 | 219.80 | 219.80 | 536,704 |
| 2025-12-19 | 215.60 | 224.80 | 215.60 | 221.20 | 221.20 | 2,091,593 |
| 2025-12-18 | 221.20 | 224.00 | 219.20 | 223.20 | 223.20 | 1,311,705 |
| 2025-12-17 | 216.20 | 221.40 | 216.20 | 219.60 | 219.60 | 2,059,794 |
| 2025-12-16 | 215.00 | 224.80 | 215.00 | 218.60 | 218.60 | 1,669,830 |
| 2025-12-15 | 231.00 | 231.00 | 219.20 | 222.00 | 222.00 | 616,003 |
| 2025-12-12 | 222.40 | 225.20 | 219.55 | 220.60 | 220.60 | 1,708,501 |
| 2025-12-11 | 221.00 | 226.23 | 219.00 | 223.60 | 223.60 | 4,053,026 |
| 2025-12-10 | 215.60 | 223.01 | 214.00 | 221.00 | 221.00 | 3,961,979 |
| 2025-12-09 | 217.00 | 218.82 | 212.40 | 215.00 | 215.00 | 1,801,936 |
| 2025-12-08 | 204.00 | 215.60 | 203.80 | 215.40 | 215.40 | 7,460,078 |
| 2025-12-05 | 226.60 | 226.60 | 207.20 | 209.00 | 209.00 | 3,912,895 |
| 2025-12-04 | 217.00 | 219.80 | 213.20 | 219.80 | 219.80 | 3,212,703 |
| 2025-12-03 | 212.40 | 219.00 | 198.30 | 214.40 | 214.40 | 6,735,659 |
| 2025-12-02 | 229.60 | 232.20 | 226.60 | 226.60 | 226.60 | 1,449,311 |
| 2025-12-01 | 235.00 | 238.20 | 230.40 | 230.40 | 230.40 | 1,046,190 |
| 2025-11-28 | 240.00 | 243.84 | 236.20 | 236.20 | 236.20 | 980,824 |
| 2025-11-27 | 249.60 | 249.60 | 237.20 | 240.40 | 240.40 | 673,632 |
| 2025-11-26 | 249.80 | 249.80 | 237.00 | 238.40 | 238.40 | 942,349 |
| 2025-11-25 | 238.40 | 241.80 | 234.60 | 238.60 | 238.60 | 2,057,488 |
| 2025-11-24 | 254.00 | 255.48 | 233.80 | 237.60 | 237.60 | 3,224,610 |
| 2025-11-21 | 257.80 | 262.80 | 251.00 | 253.60 | 253.60 | 2,084,613 |
| 2025-11-20 | 242.80 | 253.20 | 242.80 | 252.60 | 252.60 | 965,520 |
| 2025-11-19 | 248.80 | 253.31 | 244.80 | 245.20 | 245.20 | 1,213,385 |
| 2025-11-18 | 255.20 | 259.40 | 248.00 | 250.20 | 250.20 | 883,521 |
| 2025-11-17 | 263.80 | 266.80 | 259.80 | 259.80 | 259.80 | 559,166 |
| 2025-11-14 | 261.40 | 268.40 | 260.00 | 263.80 | 263.80 | 830,289 |
| 2025-11-13 | 257.00 | 272.60 | 257.00 | 268.00 | 268.00 | 819,072 |
| 2025-11-12 | 280.00 | 280.00 | 262.05 | 268.40 | 268.40 | 2,329,319 |
| 2025-11-11 | 265.00 | 271.20 | 263.80 | 271.20 | 271.20 | 947,972 |
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.