Trainline Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-18 | 320.00 | 320.60 | 310.00 | 314.00 | 314.00 | 648,342 |
| 2023-12-15 | 315.80 | 349.80 | 314.50 | 316.40 | 316.40 | 4,648,104 |
| 2023-12-14 | 279.00 | 287.80 | 278.80 | 284.20 | 284.20 | 880,394 |
| 2023-12-13 | 290.80 | 290.80 | 272.80 | 275.00 | 275.00 | 1,049,509 |
| 2023-12-12 | 273.00 | 292.67 | 273.00 | 277.60 | 277.60 | 616,934 |
| 2023-12-11 | 295.00 | 295.60 | 283.20 | 286.60 | 286.60 | 603,365 |
| 2023-12-08 | 275.80 | 298.20 | 275.80 | 291.80 | 291.80 | 757,595 |
| 2023-12-07 | 294.00 | 294.00 | 283.20 | 289.00 | 289.00 | 735,787 |
| 2023-12-06 | 295.00 | 298.60 | 283.60 | 288.00 | 288.00 | 884,691 |
| 2023-12-05 | 280.00 | 290.80 | 280.00 | 290.80 | 290.80 | 1,251,167 |
| 2023-12-04 | 266.40 | 290.60 | 266.40 | 280.20 | 280.20 | 2,013,359 |
| 2023-12-01 | 280.00 | 285.60 | 267.80 | 279.60 | 279.60 | 1,072,978 |
| 2023-11-30 | 291.60 | 294.60 | 284.00 | 285.20 | 285.20 | 1,150,746 |
| 2023-11-29 | 286.00 | 294.40 | 286.00 | 292.00 | 292.00 | 532,480 |
| 2023-11-28 | 287.40 | 290.80 | 278.80 | 289.00 | 289.00 | 891,621 |
| 2023-11-27 | 298.60 | 298.60 | 284.12 | 288.80 | 288.80 | 325,265 |
| 2023-11-24 | 282.60 | 295.60 | 282.60 | 290.00 | 290.00 | 529,631 |
| 2023-11-23 | 291.00 | 297.60 | 290.20 | 296.60 | 296.60 | 2,274,373 |
| 2023-11-22 | 288.60 | 294.80 | 285.40 | 294.80 | 294.80 | 3,074,254 |
| 2023-11-21 | 293.40 | 295.00 | 283.31 | 286.00 | 286.00 | 894,310 |
| 2023-11-20 | 286.00 | 296.40 | 284.95 | 293.00 | 293.00 | 2,461,208 |
| 2023-11-17 | 291.20 | 296.20 | 287.40 | 292.40 | 292.40 | 3,691,465 |
| 2023-11-16 | 292.00 | 296.20 | 285.80 | 292.00 | 292.00 | 1,675,855 |
| 2023-11-15 | 290.00 | 302.80 | 286.80 | 296.80 | 296.80 | 3,938,959 |
| 2023-11-14 | 290.00 | 296.60 | 282.80 | 290.00 | 290.00 | 6,900,565 |
| 2023-11-13 | 290.00 | 296.60 | 279.20 | 286.40 | 286.40 | 843,595 |
| 2023-11-10 | 286.20 | 296.00 | 277.60 | 291.00 | 291.00 | 789,263 |
| 2023-11-09 | 280.40 | 299.80 | 280.40 | 294.20 | 294.20 | 1,671,045 |
| 2023-11-08 | 278.40 | 299.80 | 278.40 | 291.20 | 291.20 | 2,082,410 |
| 2023-11-07 | 271.00 | 289.40 | 268.40 | 284.40 | 284.40 | 637,535 |
| 2023-11-06 | 289.80 | 293.20 | 275.40 | 281.00 | 281.00 | 627,331 |
| 2023-11-03 | 285.20 | 290.64 | 278.00 | 280.20 | 280.20 | 673,593 |
| 2023-11-02 | 269.40 | 297.00 | 264.00 | 284.20 | 284.20 | 1,294,673 |
| 2023-11-01 | 265.80 | 266.00 | 259.20 | 262.80 | 262.80 | 720,698 |
| 2023-10-31 | 263.20 | 267.60 | 250.60 | 260.40 | 260.40 | 793,497 |
| 2023-10-30 | 259.60 | 273.40 | 254.60 | 260.00 | 260.00 | 646,816 |
| 2023-10-27 | 238.80 | 253.80 | 235.20 | 253.20 | 253.20 | 698,890 |
| 2023-10-26 | 248.00 | 248.60 | 229.20 | 231.20 | 231.20 | 592,772 |
| 2023-10-25 | 239.80 | 239.80 | 233.60 | 237.00 | 237.00 | 585,045 |
| 2023-10-24 | 254.20 | 254.20 | 238.80 | 239.80 | 239.80 | 784,915 |
| 2023-10-23 | 239.00 | 243.60 | 232.40 | 242.80 | 242.80 | 555,451 |
| 2023-10-20 | 240.60 | 243.80 | 238.80 | 238.80 | 238.80 | 455,172 |
| 2023-10-19 | 245.00 | 248.00 | 240.40 | 243.60 | 243.60 | 2,840,681 |
| 2023-10-18 | 252.20 | 259.00 | 245.40 | 247.00 | 247.00 | 903,102 |
| 2023-10-17 | 259.20 | 259.20 | 250.20 | 255.20 | 255.20 | 1,005,156 |
| 2023-10-16 | 244.00 | 253.40 | 241.00 | 251.20 | 251.20 | 487,731 |
| 2023-10-13 | 257.80 | 263.00 | 247.20 | 247.20 | 247.20 | 829,870 |
| 2023-10-12 | 265.00 | 271.80 | 257.80 | 259.00 | 259.00 | 775,605 |
| 2023-10-11 | 259.60 | 273.00 | 258.00 | 263.00 | 263.00 | 813,880 |
| 2023-10-10 | 269.20 | 269.20 | 261.00 | 261.80 | 261.80 | 2,932,971 |
| 2023-10-09 | 268.20 | 269.00 | 255.50 | 257.00 | 257.00 | 469,338 |
| 2023-10-06 | 261.60 | 270.60 | 256.00 | 266.40 | 266.40 | 1,957,806 |
| 2023-10-05 | 260.00 | 270.60 | 260.00 | 267.20 | 267.20 | 416,604 |
| 2023-10-04 | 258.20 | 265.60 | 256.60 | 262.40 | 262.40 | 1,104,922 |
| 2023-10-03 | 265.60 | 280.20 | 264.40 | 264.40 | 264.40 | 1,985,663 |
| 2023-10-02 | 280.20 | 287.81 | 269.20 | 274.60 | 274.60 | 1,654,910 |
| 2023-09-29 | 274.20 | 283.20 | 273.83 | 279.20 | 279.20 | 780,978 |
| 2023-09-28 | 259.80 | 273.40 | 258.00 | 270.60 | 270.60 | 604,164 |
| 2023-09-27 | 264.20 | 273.20 | 257.00 | 266.40 | 266.40 | 1,884,235 |
| 2023-09-26 | 264.80 | 269.20 | 260.00 | 266.40 | 266.40 | 650,628 |
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.