Trainline Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 263.00 | 263.94 | 259.20 | 263.20 | 263.20 | 3,230,534 |
| 2025-11-07 | 271.20 | 271.20 | 258.60 | 258.60 | 258.60 | 859,053 |
| 2025-11-06 | 270.00 | 274.60 | 262.20 | 269.20 | 269.20 | 2,455,338 |
| 2025-11-05 | 270.00 | 283.80 | 261.80 | 267.20 | 267.20 | 4,025,304 |
| 2025-11-04 | 252.00 | 258.80 | 246.80 | 254.40 | 254.40 | 1,021,272 |
| 2025-11-03 | 263.20 | 263.20 | 248.20 | 253.80 | 253.80 | 708,132 |
| 2025-10-31 | 256.00 | 257.20 | 250.18 | 251.60 | 251.60 | 1,131,991 |
| 2025-10-30 | 253.00 | 254.35 | 249.09 | 253.80 | 253.80 | 918,735 |
| 2025-10-29 | 264.00 | 264.00 | 250.60 | 251.20 | 251.20 | 1,212,795 |
| 2025-10-28 | 259.80 | 263.60 | 256.60 | 258.80 | 258.80 | 1,083,959 |
| 2025-10-27 | 273.00 | 273.00 | 259.00 | 261.80 | 261.80 | 463,991 |
| 2025-10-24 | 259.00 | 262.00 | 256.20 | 260.60 | 260.60 | 779,903 |
| 2025-10-23 | 259.20 | 265.80 | 257.60 | 259.00 | 259.00 | 723,301 |
| 2025-10-22 | 258.00 | 263.20 | 250.00 | 261.00 | 261.00 | 652,142 |
| 2025-10-21 | 258.00 | 262.40 | 253.60 | 256.80 | 256.80 | 713,146 |
| 2025-10-20 | 248.60 | 261.20 | 248.60 | 256.00 | 256.00 | 728,641 |
| 2025-10-17 | 264.60 | 264.60 | 248.80 | 254.80 | 254.80 | 1,209,499 |
| 2025-10-16 | 258.40 | 260.78 | 256.53 | 258.00 | 258.00 | 841,457 |
| 2025-10-15 | 255.00 | 265.60 | 255.00 | 259.40 | 259.40 | 1,595,791 |
| 2025-10-14 | 268.20 | 276.60 | 258.40 | 262.20 | 262.20 | 1,765,401 |
| 2025-10-13 | 273.40 | 273.40 | 253.20 | 264.80 | 264.80 | 646,546 |
| 2025-10-10 | 270.00 | 279.20 | 260.17 | 261.40 | 261.40 | 889,036 |
| 2025-10-09 | 270.20 | 283.40 | 270.20 | 272.80 | 272.80 | 690,231 |
| 2025-10-08 | 275.80 | 286.20 | 272.40 | 274.80 | 274.80 | 637,717 |
| 2025-10-07 | 276.40 | 282.80 | 274.80 | 275.20 | 275.20 | 515,756 |
| 2025-10-06 | 270.00 | 278.60 | 270.00 | 276.40 | 276.40 | 557,326 |
| 2025-10-03 | 277.20 | 279.00 | 275.40 | 277.00 | 277.00 | 1,161,030 |
| 2025-10-02 | 270.00 | 280.40 | 270.00 | 275.00 | 275.00 | 4,095,947 |
| 2025-10-01 | 279.20 | 281.00 | 275.00 | 277.00 | 277.00 | 1,980,670 |
| 2025-09-30 | 295.20 | 295.20 | 278.40 | 279.20 | 279.20 | 625,595 |
| 2025-09-29 | 276.40 | 284.37 | 276.40 | 283.00 | 283.00 | 1,190,777 |
| 2025-09-26 | 281.60 | 293.00 | 278.00 | 281.20 | 281.20 | 1,068,606 |
| 2025-09-25 | 270.00 | 290.60 | 270.00 | 280.40 | 280.40 | 543,353 |
| 2025-09-24 | 286.60 | 288.70 | 281.00 | 282.00 | 282.00 | 1,041,346 |
| 2025-09-23 | 282.80 | 295.20 | 282.80 | 285.80 | 285.80 | 524,540 |
| 2025-09-22 | 284.60 | 293.42 | 282.40 | 283.20 | 283.20 | 522,931 |
| 2025-09-19 | 279.60 | 290.40 | 279.20 | 284.00 | 284.00 | 2,503,387 |
| 2025-09-18 | 295.00 | 295.00 | 279.40 | 282.20 | 282.20 | 1,180,139 |
| 2025-09-17 | 295.20 | 297.40 | 284.00 | 285.20 | 285.20 | 904,830 |
| 2025-09-16 | 304.00 | 307.60 | 292.80 | 292.80 | 292.80 | 1,122,764 |
| 2025-09-15 | 300.00 | 303.00 | 297.80 | 300.00 | 300.00 | 2,307,733 |
| 2025-09-12 | 300.00 | 303.00 | 290.40 | 298.00 | 298.00 | 1,342,210 |
| 2025-09-11 | 292.00 | 300.00 | 278.00 | 291.80 | 291.80 | 6,605,424 |
| 2025-09-10 | 258.20 | 269.60 | 258.20 | 260.00 | 260.00 | 1,203,341 |
| 2025-09-09 | 260.00 | 270.00 | 256.55 | 261.00 | 261.00 | 1,174,944 |
| 2025-09-08 | 258.20 | 274.20 | 258.20 | 268.80 | 268.80 | 2,178,255 |
| 2025-09-05 | 258.20 | 269.00 | 258.20 | 267.00 | 267.00 | 1,025,333 |
| 2025-09-04 | 259.60 | 266.98 | 259.60 | 263.60 | 263.60 | 763,907 |
| 2025-09-03 | 256.20 | 267.20 | 256.20 | 264.20 | 264.20 | 1,317,566 |
| 2025-09-02 | 266.40 | 268.60 | 257.80 | 258.00 | 258.00 | 882,844 |
| 2025-09-01 | 281.20 | 281.20 | 266.40 | 268.00 | 268.00 | 791,280 |
| 2025-08-29 | 261.00 | 276.20 | 261.00 | 268.60 | 268.60 | 1,328,325 |
| 2025-08-28 | 261.00 | 270.43 | 261.00 | 264.80 | 264.80 | 2,825,143 |
| 2025-08-27 | 284.80 | 284.80 | 261.20 | 268.00 | 268.00 | 985,035 |
| 2025-08-26 | 267.60 | 277.72 | 267.60 | 275.00 | 275.00 | 1,010,188 |
| 2025-08-22 | 261.00 | 275.20 | 261.00 | 273.80 | 273.80 | 822,368 |
| 2025-08-21 | 261.00 | 271.80 | 261.00 | 267.00 | 267.00 | 471,857 |
| 2025-08-20 | 277.40 | 277.40 | 269.00 | 270.60 | 270.60 | 516,647 |
| 2025-08-19 | 261.00 | 274.00 | 261.00 | 274.00 | 274.00 | 385,310 |
| 2025-08-18 | 261.00 | 268.40 | 261.00 | 265.80 | 265.80 | 429,302 |
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.