Trainline Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-25 | 259.20 | 271.40 | 259.20 | 265.20 | 265.20 | 602,275 |
| 2023-09-22 | 255.00 | 274.00 | 255.00 | 271.40 | 271.40 | 1,571,820 |
| 2023-09-21 | 266.20 | 267.40 | 260.60 | 260.60 | 260.60 | 695,701 |
| 2023-09-20 | 265.80 | 275.25 | 265.80 | 267.00 | 267.00 | 1,115,091 |
| 2023-09-19 | 255.20 | 273.80 | 255.20 | 263.40 | 263.40 | 1,142,430 |
| 2023-09-18 | 272.00 | 274.20 | 263.20 | 266.20 | 266.20 | 662,661 |
| 2023-09-15 | 272.00 | 281.60 | 271.60 | 273.40 | 273.40 | 2,177,473 |
| 2023-09-14 | 265.00 | 287.18 | 263.20 | 276.00 | 276.00 | 2,100,926 |
| 2023-09-13 | 244.80 | 248.40 | 238.60 | 247.40 | 247.40 | 1,103,448 |
| 2023-09-12 | 250.00 | 250.00 | 238.60 | 243.80 | 243.80 | 227,245 |
| 2023-09-11 | 236.00 | 243.60 | 236.00 | 241.80 | 241.80 | 1,176,091 |
| 2023-09-08 | 245.00 | 245.00 | 236.40 | 238.40 | 238.40 | 693,666 |
| 2023-09-07 | 242.80 | 246.20 | 238.80 | 243.00 | 243.00 | 627,476 |
| 2023-09-06 | 237.00 | 249.80 | 235.61 | 247.40 | 247.40 | 893,900 |
| 2023-09-05 | 234.80 | 248.60 | 228.00 | 248.60 | 248.60 | 978,146 |
| 2023-09-04 | 234.00 | 238.00 | 232.20 | 236.40 | 236.40 | 493,137 |
| 2023-09-01 | 232.20 | 236.80 | 230.20 | 230.20 | 230.20 | 227,280 |
| 2023-08-31 | 238.20 | 240.40 | 230.20 | 232.60 | 232.60 | 629,676 |
| 2023-08-30 | 231.80 | 241.20 | 230.20 | 236.00 | 236.00 | 1,307,202 |
| 2023-08-29 | 228.00 | 232.80 | 223.40 | 232.00 | 232.00 | 546,495 |
| 2023-08-25 | 234.40 | 234.40 | 221.00 | 226.80 | 226.80 | 1,016,170 |
| 2023-08-24 | 228.20 | 230.00 | 223.60 | 223.80 | 223.80 | 267,293 |
| 2023-08-23 | 220.00 | 226.20 | 218.20 | 223.20 | 223.20 | 1,733,640 |
| 2023-08-22 | 228.40 | 231.60 | 216.40 | 216.40 | 216.40 | 850,803 |
| 2023-08-21 | 243.40 | 245.20 | 228.00 | 229.20 | 229.20 | 469,864 |
| 2023-08-18 | 247.60 | 247.60 | 230.20 | 232.40 | 232.40 | 512,244 |
| 2023-08-17 | 235.00 | 241.20 | 235.00 | 237.00 | 237.00 | 429,186 |
| 2023-08-16 | 246.60 | 248.00 | 237.40 | 240.00 | 240.00 | 589,170 |
| 2023-08-15 | 246.20 | 254.40 | 240.20 | 246.00 | 246.00 | 261,291 |
| 2023-08-14 | 250.40 | 254.20 | 244.20 | 249.80 | 249.80 | 681,883 |
| 2023-08-11 | 250.20 | 263.36 | 244.91 | 250.00 | 250.00 | 539,783 |
| 2023-08-10 | 242.60 | 253.00 | 241.88 | 251.80 | 251.80 | 1,847,630 |
| 2023-08-09 | 254.80 | 254.80 | 245.20 | 247.80 | 247.80 | 541,060 |
| 2023-08-08 | 233.40 | 248.80 | 233.40 | 245.80 | 245.80 | 668,649 |
| 2023-08-07 | 242.00 | 251.40 | 240.00 | 241.00 | 241.00 | 469,359 |
| 2023-08-04 | 240.40 | 246.80 | 237.08 | 242.00 | 242.00 | 342,216 |
| 2023-08-03 | 240.40 | 248.64 | 236.80 | 241.80 | 241.80 | 555,675 |
| 2023-08-02 | 256.20 | 257.00 | 240.80 | 243.00 | 243.00 | 1,096,718 |
| 2023-08-01 | 259.20 | 265.60 | 252.40 | 254.60 | 254.60 | 994,630 |
| 2023-07-31 | 258.60 | 266.20 | 255.40 | 263.40 | 263.40 | 312,355 |
| 2023-07-28 | 264.60 | 274.40 | 256.80 | 261.00 | 261.00 | 206,413 |
| 2023-07-27 | 265.60 | 270.40 | 259.80 | 260.00 | 260.00 | 961,697 |
| 2023-07-26 | 265.00 | 268.40 | 258.32 | 265.40 | 265.40 | 576,834 |
| 2023-07-25 | 268.80 | 270.00 | 263.80 | 265.20 | 265.20 | 1,038,554 |
| 2023-07-24 | 262.00 | 277.40 | 262.00 | 267.00 | 267.00 | 390,812 |
| 2023-07-21 | 276.40 | 282.60 | 265.60 | 268.80 | 268.80 | 2,622,699 |
| 2023-07-20 | 284.20 | 292.80 | 276.16 | 280.00 | 280.00 | 979,421 |
| 2023-07-19 | 279.60 | 287.20 | 267.20 | 284.00 | 284.00 | 824,122 |
| 2023-07-18 | 251.00 | 269.40 | 251.00 | 269.00 | 269.00 | 4,068,312 |
| 2023-07-17 | 262.60 | 271.78 | 253.80 | 258.00 | 258.00 | 2,813,618 |
| 2023-07-14 | 264.80 | 272.40 | 255.20 | 260.00 | 260.00 | 851,408 |
| 2023-07-13 | 265.00 | 266.60 | 261.20 | 264.20 | 264.20 | 1,354,313 |
| 2023-07-12 | 256.60 | 271.40 | 251.40 | 263.80 | 263.80 | 2,987,216 |
| 2023-07-11 | 257.20 | 261.20 | 251.40 | 253.20 | 253.20 | 541,090 |
| 2023-07-10 | 256.80 | 260.80 | 248.00 | 258.00 | 258.00 | 876,940 |
| 2023-07-07 | 248.80 | 258.80 | 247.40 | 258.60 | 258.60 | 331,474 |
| 2023-07-06 | 256.60 | 257.40 | 247.80 | 249.80 | 249.80 | 1,345,218 |
| 2023-07-05 | 258.20 | 261.16 | 251.60 | 256.20 | 256.20 | 538,184 |
| 2023-07-04 | 269.00 | 269.00 | 253.20 | 258.00 | 258.00 | 432,346 |
| 2023-07-03 | 260.80 | 263.40 | 258.20 | 258.20 | 258.20 | 579,868 |
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.