Trainline Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 355.00 | 376.40 | 351.54 | 369.80 | 369.80 | 3,956,975 |
| 2024-03-13 | 326.00 | 329.20 | 323.00 | 327.20 | 327.20 | 2,429,189 |
| 2024-03-12 | 308.40 | 325.10 | 308.40 | 322.80 | 322.80 | 444,159 |
| 2024-03-11 | 312.40 | 325.20 | 298.80 | 319.00 | 319.00 | 1,425,580 |
| 2024-03-08 | 305.60 | 320.20 | 305.60 | 319.00 | 319.00 | 646,297 |
| 2024-03-07 | 310.00 | 317.40 | 306.00 | 316.00 | 316.00 | 4,310,185 |
| 2024-03-06 | 319.00 | 319.00 | 305.40 | 310.20 | 310.20 | 500,613 |
| 2024-03-05 | 302.00 | 308.40 | 302.00 | 304.80 | 304.80 | 335,314 |
| 2024-03-04 | 310.20 | 318.40 | 305.40 | 305.40 | 305.40 | 456,566 |
| 2024-03-01 | 319.00 | 319.00 | 306.40 | 308.20 | 308.20 | 678,895 |
| 2024-02-29 | 298.40 | 316.80 | 298.40 | 309.60 | 309.60 | 2,419,548 |
| 2024-02-28 | 319.00 | 319.00 | 309.40 | 309.80 | 309.80 | 901,078 |
| 2024-02-27 | 308.00 | 316.00 | 306.80 | 316.00 | 316.00 | 753,990 |
| 2024-02-26 | 315.00 | 318.80 | 298.40 | 309.40 | 309.40 | 321,022 |
| 2024-02-23 | 302.80 | 311.80 | 302.80 | 311.20 | 311.20 | 2,114,610 |
| 2024-02-22 | 310.00 | 316.60 | 310.00 | 311.20 | 311.20 | 738,837 |
| 2024-02-21 | 319.00 | 319.00 | 302.80 | 312.00 | 312.00 | 690,963 |
| 2024-02-20 | 317.00 | 318.60 | 306.25 | 309.80 | 309.80 | 391,575 |
| 2024-02-19 | 311.00 | 323.80 | 310.20 | 317.40 | 317.40 | 492,899 |
| 2024-02-16 | 311.00 | 329.40 | 310.40 | 314.40 | 314.40 | 546,927 |
| 2024-02-15 | 322.60 | 327.60 | 322.60 | 323.00 | 323.00 | 317,719 |
| 2024-02-14 | 329.00 | 329.00 | 320.80 | 322.80 | 322.80 | 562,857 |
| 2024-02-13 | 324.00 | 330.80 | 316.00 | 319.20 | 319.20 | 340,117 |
| 2024-02-12 | 323.40 | 332.40 | 319.79 | 327.60 | 327.60 | 304,105 |
| 2024-02-09 | 319.80 | 328.00 | 318.60 | 323.00 | 323.00 | 857,264 |
| 2024-02-08 | 329.80 | 336.00 | 320.40 | 320.40 | 320.40 | 1,618,893 |
| 2024-02-07 | 336.00 | 336.00 | 316.80 | 324.40 | 324.40 | 1,249,849 |
| 2024-02-06 | 337.00 | 337.00 | 320.20 | 325.80 | 325.80 | 921,374 |
| 2024-02-05 | 339.20 | 340.20 | 316.41 | 321.80 | 321.80 | 3,305,440 |
| 2024-02-02 | 337.20 | 337.20 | 316.13 | 323.80 | 323.80 | 679,649 |
| 2024-02-01 | 324.20 | 337.40 | 322.00 | 322.00 | 322.00 | 1,040,960 |
| 2024-01-31 | 339.40 | 339.80 | 330.40 | 330.40 | 330.40 | 1,101,127 |
| 2024-01-30 | 311.20 | 338.00 | 311.20 | 336.20 | 336.20 | 503,795 |
| 2024-01-29 | 314.00 | 328.00 | 313.40 | 326.60 | 326.60 | 631,651 |
| 2024-01-26 | 314.00 | 318.40 | 309.60 | 316.00 | 316.00 | 657,932 |
| 2024-01-25 | 315.80 | 323.40 | 307.20 | 314.60 | 314.60 | 546,755 |
| 2024-01-24 | 324.00 | 324.00 | 307.00 | 314.20 | 314.20 | 401,749 |
| 2024-01-23 | 310.20 | 319.40 | 309.40 | 309.40 | 309.40 | 351,728 |
| 2024-01-22 | 326.60 | 326.60 | 316.00 | 316.20 | 316.20 | 426,051 |
| 2024-01-19 | 316.00 | 325.20 | 311.20 | 313.40 | 313.40 | 399,914 |
| 2024-01-18 | 319.20 | 325.00 | 308.20 | 322.40 | 322.40 | 891,879 |
| 2024-01-17 | 325.20 | 325.20 | 302.20 | 307.00 | 307.00 | 593,533 |
| 2024-01-16 | 307.00 | 315.40 | 293.83 | 313.40 | 313.40 | 590,773 |
| 2024-01-15 | 301.20 | 321.20 | 301.20 | 309.20 | 309.20 | 894,916 |
| 2024-01-12 | 321.20 | 323.00 | 305.20 | 313.00 | 313.00 | 738,141 |
| 2024-01-11 | 305.20 | 318.60 | 305.20 | 311.40 | 311.40 | 935,857 |
| 2024-01-10 | 308.00 | 312.97 | 307.80 | 311.20 | 311.20 | 939,291 |
| 2024-01-09 | 324.40 | 324.40 | 307.40 | 309.40 | 309.40 | 583,796 |
| 2024-01-08 | 324.80 | 324.80 | 306.00 | 312.40 | 312.40 | 1,141,279 |
| 2024-01-05 | 308.00 | 314.20 | 308.00 | 310.20 | 310.20 | 325,504 |
| 2024-01-04 | 322.80 | 322.80 | 311.60 | 315.60 | 315.60 | 696,057 |
| 2024-01-03 | 313.80 | 317.00 | 308.60 | 313.00 | 313.00 | 3,333,484 |
| 2024-01-02 | 315.00 | 325.69 | 313.00 | 313.40 | 313.40 | 547,321 |
| 2023-12-29 | 324.80 | 331.60 | 321.00 | 321.80 | 321.80 | 503,828 |
| 2023-12-28 | 336.40 | 336.40 | 320.00 | 325.00 | 325.00 | 591,033 |
| 2023-12-27 | 307.80 | 322.80 | 307.80 | 321.20 | 321.20 | 629,488 |
| 2023-12-22 | 315.60 | 326.00 | 312.20 | 325.00 | 325.00 | 518,600 |
| 2023-12-21 | 321.20 | 325.60 | 317.40 | 319.60 | 319.60 | 1,615,485 |
| 2023-12-20 | 327.00 | 329.25 | 320.00 | 326.00 | 326.00 | 2,553,134 |
| 2023-12-19 | 313.00 | 325.20 | 313.00 | 323.00 | 323.00 | 607,436 |
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.