Trainline Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 320.80 | 322.49 | 310.00 | 319.40 | 319.40 | 1,539,996 |
| 2024-06-11 | 320.60 | 328.60 | 316.40 | 318.00 | 318.00 | 633,073 |
| 2024-06-10 | 319.60 | 330.00 | 319.00 | 321.00 | 321.00 | 575,267 |
| 2024-06-07 | 315.00 | 329.60 | 315.00 | 323.20 | 323.20 | 611,044 |
| 2024-06-06 | 318.20 | 340.00 | 315.80 | 326.40 | 326.40 | 388,388 |
| 2024-06-05 | 321.00 | 333.80 | 321.00 | 324.40 | 324.40 | 815,646 |
| 2024-06-04 | 320.40 | 329.20 | 319.60 | 325.60 | 325.60 | 2,450,247 |
| 2024-06-03 | 336.20 | 336.20 | 316.00 | 324.40 | 324.40 | 3,107,719 |
| 2024-05-31 | 330.00 | 330.00 | 318.80 | 321.40 | 321.40 | 1,452,952 |
| 2024-05-30 | 302.20 | 327.20 | 299.14 | 325.00 | 325.00 | 1,217,753 |
| 2024-05-29 | 329.40 | 329.40 | 301.20 | 302.40 | 302.40 | 970,483 |
| 2024-05-28 | 325.00 | 332.40 | 313.80 | 317.20 | 317.20 | 1,034,871 |
| 2024-05-24 | 320.40 | 328.20 | 313.20 | 328.20 | 328.20 | 1,541,434 |
| 2024-05-23 | 322.40 | 325.00 | 314.40 | 321.60 | 321.60 | 2,651,944 |
| 2024-05-22 | 325.00 | 328.00 | 317.40 | 317.40 | 317.40 | 609,444 |
| 2024-05-21 | 332.40 | 332.40 | 318.60 | 328.60 | 328.60 | 514,138 |
| 2024-05-20 | 325.00 | 332.20 | 323.40 | 331.20 | 331.20 | 728,485 |
| 2024-05-17 | 323.00 | 328.00 | 312.40 | 323.80 | 323.80 | 630,739 |
| 2024-05-16 | 320.00 | 327.20 | 314.60 | 318.00 | 318.00 | 1,683,622 |
| 2024-05-15 | 352.00 | 352.00 | 324.00 | 325.60 | 325.60 | 3,883,409 |
| 2024-05-14 | 341.40 | 344.60 | 316.40 | 342.40 | 342.40 | 2,976,986 |
| 2024-05-13 | 344.00 | 344.00 | 332.20 | 334.60 | 334.60 | 529,204 |
| 2024-05-10 | 331.80 | 337.82 | 328.40 | 331.80 | 331.80 | 516,948 |
| 2024-05-09 | 322.20 | 326.60 | 319.98 | 324.40 | 324.40 | 505,301 |
| 2024-05-08 | 319.40 | 325.80 | 319.00 | 325.80 | 325.80 | 1,361,707 |
| 2024-05-07 | 333.20 | 333.20 | 317.40 | 322.20 | 322.20 | 1,439,594 |
| 2024-05-03 | 321.60 | 328.20 | 308.90 | 320.80 | 320.80 | 2,412,558 |
| 2024-05-02 | 293.40 | 306.20 | 292.60 | 301.00 | 301.00 | 1,544,175 |
| 2024-05-01 | 300.00 | 308.20 | 288.95 | 292.80 | 292.80 | 522,912 |
| 2024-04-30 | 302.40 | 310.40 | 298.40 | 298.40 | 298.40 | 656,083 |
| 2024-04-29 | 310.00 | 320.40 | 294.20 | 309.20 | 309.20 | 1,285,805 |
| 2024-04-26 | 306.40 | 316.33 | 303.20 | 307.80 | 307.80 | 2,367,663 |
| 2024-04-25 | 343.00 | 343.00 | 301.80 | 302.00 | 302.00 | 5,441,929 |
| 2024-04-24 | 347.60 | 355.00 | 342.40 | 343.00 | 343.00 | 569,102 |
| 2024-04-23 | 342.00 | 351.43 | 341.40 | 351.00 | 351.00 | 942,268 |
| 2024-04-22 | 353.80 | 354.40 | 341.20 | 341.80 | 341.80 | 451,466 |
| 2024-04-19 | 335.00 | 352.00 | 333.60 | 337.80 | 337.80 | 689,218 |
| 2024-04-18 | 349.00 | 349.00 | 336.00 | 342.40 | 342.40 | 1,305,078 |
| 2024-04-17 | 342.40 | 345.80 | 336.00 | 338.00 | 338.00 | 842,020 |
| 2024-04-16 | 350.20 | 353.00 | 344.80 | 345.80 | 345.80 | 491,797 |
| 2024-04-15 | 370.40 | 370.40 | 338.80 | 355.40 | 355.40 | 1,184,576 |
| 2024-04-12 | 375.00 | 375.00 | 353.60 | 353.60 | 353.60 | 301,559 |
| 2024-04-11 | 378.40 | 378.40 | 354.40 | 359.20 | 359.20 | 754,101 |
| 2024-04-10 | 371.80 | 375.80 | 351.20 | 361.20 | 361.20 | 723,699 |
| 2024-04-09 | 367.40 | 373.47 | 352.53 | 356.80 | 356.80 | 1,264,313 |
| 2024-04-08 | 354.20 | 381.20 | 347.83 | 363.20 | 363.20 | 538,041 |
| 2024-04-05 | 365.80 | 384.40 | 354.80 | 368.80 | 368.80 | 395,075 |
| 2024-04-04 | 385.00 | 385.00 | 352.80 | 374.20 | 374.20 | 3,347,553 |
| 2024-04-03 | 371.80 | 379.80 | 366.20 | 369.40 | 369.40 | 685,243 |
| 2024-04-02 | 388.00 | 389.60 | 371.20 | 371.20 | 371.20 | 819,143 |
| 2024-03-28 | 390.00 | 390.00 | 370.40 | 370.40 | 370.40 | 712,686 |
| 2024-03-27 | 380.40 | 387.60 | 368.80 | 377.20 | 377.20 | 2,601,348 |
| 2024-03-26 | 368.00 | 386.20 | 362.69 | 380.00 | 380.00 | 867,151 |
| 2024-03-25 | 371.20 | 384.00 | 368.80 | 375.00 | 375.00 | 829,968 |
| 2024-03-22 | 374.00 | 379.80 | 367.20 | 368.80 | 368.80 | 1,088,438 |
| 2024-03-21 | 382.20 | 389.00 | 367.40 | 371.00 | 371.00 | 1,429,959 |
| 2024-03-20 | 381.00 | 393.80 | 364.40 | 386.40 | 386.40 | 1,944,816 |
| 2024-03-19 | 375.00 | 385.60 | 365.00 | 381.00 | 381.00 | 910,185 |
| 2024-03-18 | 380.60 | 386.20 | 376.00 | 378.00 | 378.00 | 5,883,342 |
| 2024-03-15 | 376.00 | 380.60 | 366.60 | 378.40 | 378.40 | 3,668,909 |
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.