Trainline Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 227.80 | 227.86 | 220.40 | 222.20 | 222.20 | 611,640 |
| 2026-10-20 | 219.80 | 229.80 | 209.50 | 228.20 | 228.20 | 935,199 |
| 2026-10-19 | 221.20 | 221.20 | 211.60 | 217.00 | 217.00 | 439,537 |
| 2026-10-16 | 215.40 | 220.00 | 213.40 | 217.60 | 217.60 | 899,407 |
| 2026-10-15 | 209.80 | 215.00 | 202.80 | 215.00 | 215.00 | 3,832,501 |
| 2026-10-14 | 206.00 | 214.80 | 206.00 | 206.20 | 206.20 | 922,868 |
| 2026-10-13 | 205.40 | 211.00 | 202.40 | 210.40 | 210.40 | 579,440 |
| 2026-10-12 | 209.80 | 215.60 | 202.00 | 204.00 | 204.00 | 518,381 |
| 2026-10-09 | 203.40 | 212.20 | 203.20 | 209.40 | 209.40 | 2,187,649 |
| 2026-10-08 | 195.70 | 204.00 | 195.20 | 201.80 | 201.80 | 5,326,156 |
| 2026-10-07 | 196.50 | 200.15 | 194.10 | 198.30 | 198.30 | 2,937,108 |
| 2026-10-06 | 195.30 | 199.80 | 194.00 | 196.50 | 196.50 | 519,892 |
| 2026-10-05 | 200.00 | 200.00 | 191.90 | 194.70 | 194.70 | 840,106 |
| 2026-10-02 | 205.20 | 205.20 | 196.50 | 197.30 | 197.30 | 1,102,999 |
| 2026-10-01 | 200.00 | 200.22 | 191.60 | 197.40 | 197.40 | 2,349,319 |
| 2026-09-30 | 191.30 | 197.90 | 191.30 | 197.90 | 197.90 | 2,153,239 |
| 2026-09-29 | 195.50 | 195.50 | 190.85 | 191.20 | 191.20 | 934,368 |
| 2026-09-28 | 194.50 | 198.80 | 191.65 | 192.30 | 192.30 | 837,059 |
| 2026-09-25 | 196.00 | 196.80 | 190.60 | 194.30 | 194.30 | 1,219,866 |
| 2026-09-24 | 194.40 | 197.20 | 191.40 | 193.50 | 193.50 | 949,492 |
| 2026-09-23 | 198.10 | 206.60 | 189.70 | 195.00 | 195.00 | 4,426,580 |
| 2026-09-22 | 210.00 | 212.34 | 196.70 | 196.70 | 196.70 | 2,940,178 |
| 2026-09-21 | 202.40 | 210.00 | 202.40 | 210.00 | 210.00 | 1,439,277 |
| 2026-09-18 | 206.20 | 206.80 | 200.20 | 201.00 | 201.00 | 3,953,736 |
| 2026-09-17 | 198.70 | 206.00 | 198.60 | 204.60 | 204.60 | 1,738,217 |
| 2026-09-16 | 196.90 | 202.80 | 196.90 | 198.60 | 198.60 | 1,385,423 |
| 2026-09-15 | 203.40 | 204.00 | 196.20 | 196.80 | 196.80 | 1,432,651 |
| 2026-09-14 | 191.40 | 204.80 | 190.00 | 202.40 | 202.40 | 2,376,641 |
| 2026-09-11 | 203.00 | 208.00 | 191.36 | 193.40 | 193.40 | 2,536,233 |
| 2026-09-10 | 185.00 | 190.50 | 185.00 | 190.00 | 190.00 | 1,636,414 |
| 2026-09-09 | 187.70 | 192.90 | 185.00 | 186.50 | 186.50 | 1,913,570 |
| 2026-09-08 | 193.90 | 198.20 | 187.50 | 187.50 | 187.50 | 1,912,339 |
| 2026-09-07 | 192.30 | 196.70 | 191.60 | 191.60 | 191.60 | 953,385 |
| 2026-09-04 | 193.80 | 196.90 | 191.90 | 191.90 | 191.90 | 3,761,224 |
| 2026-09-03 | 189.60 | 196.10 | 189.30 | 193.40 | 193.40 | 3,318,897 |
| 2026-09-02 | 193.90 | 197.95 | 189.30 | 189.40 | 189.40 | 3,098,033 |
| 2026-09-01 | 201.80 | 201.80 | 193.20 | 194.90 | 194.90 | 1,674,733 |
| 2026-08-28 | 202.60 | 203.60 | 196.90 | 199.10 | 199.10 | 1,802,415 |
| 2026-08-27 | 200.20 | 204.40 | 197.50 | 202.60 | 202.60 | 1,601,741 |
| 2026-08-26 | 195.60 | 200.02 | 195.10 | 199.90 | 199.90 | 2,189,995 |
| 2026-08-25 | 193.00 | 199.40 | 193.00 | 196.70 | 196.70 | 1,845,014 |
| 2026-08-24 | 198.20 | 203.00 | 193.10 | 193.60 | 193.60 | 2,835,641 |
| 2026-08-21 | 191.20 | 197.50 | 187.44 | 197.50 | 197.50 | 5,183,733 |
| 2026-08-20 | 206.60 | 208.80 | 181.00 | 190.00 | 190.00 | 9,116,542 |
| 2026-08-19 | 218.40 | 228.40 | 201.20 | 208.80 | 208.80 | 7,712,357 |
| 2026-08-18 | 242.40 | 246.40 | 239.00 | 243.00 | 243.00 | 583,312 |
| 2026-08-17 | 251.60 | 254.20 | 242.20 | 244.60 | 244.60 | 504,546 |
| 2026-08-14 | 253.60 | 260.40 | 246.40 | 254.40 | 254.40 | 1,220,659 |
| 2026-08-13 | 253.00 | 253.40 | 247.40 | 250.80 | 250.80 | 3,335,253 |
| 2026-08-12 | 250.20 | 252.80 | 247.00 | 249.80 | 249.80 | 1,585,638 |
| 2026-08-11 | 245.00 | 252.00 | 245.00 | 251.00 | 251.00 | 2,252,379 |
| 2026-08-10 | 253.00 | 254.80 | 249.00 | 250.00 | 250.00 | 3,085,360 |
| 2026-08-07 | 245.60 | 257.40 | 242.20 | 253.80 | 253.80 | 5,243,420 |
| 2026-08-06 | 252.00 | 252.00 | 241.60 | 246.00 | 246.00 | 869,189 |
| 2026-08-05 | 247.80 | 251.20 | 247.60 | 248.40 | 248.40 | 707,903 |
| 2026-08-04 | 247.80 | 248.00 | 244.40 | 247.80 | 247.80 | 459,431 |
| 2026-08-03 | 237.00 | 250.20 | 237.00 | 247.60 | 247.60 | 822,645 |
| 2026-07-31 | 242.80 | 243.40 | 237.00 | 237.20 | 237.20 | 949,973 |
| 2026-07-30 | 238.20 | 245.60 | 236.00 | 242.80 | 242.80 | 913,112 |
| 2026-07-29 | 245.00 | 245.00 | 236.80 | 240.00 | 240.00 | 942,215 |
Page 1 of 3 · 128 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.