Trainline Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-30 | 251.20 | 263.20 | 251.20 | 261.00 | 261.00 | 780,983 |
| 2023-06-29 | 250.20 | 259.00 | 240.20 | 252.80 | 252.80 | 879,975 |
| 2023-06-28 | 230.00 | 253.80 | 230.00 | 251.40 | 251.40 | 447,127 |
| 2023-06-27 | 231.00 | 241.00 | 225.20 | 240.00 | 240.00 | 1,151,998 |
| 2023-06-26 | 237.00 | 237.00 | 226.00 | 228.40 | 228.40 | 554,586 |
| 2023-06-23 | 241.60 | 250.60 | 234.60 | 235.60 | 235.60 | 1,100,597 |
| 2023-06-22 | 244.80 | 252.40 | 240.20 | 241.60 | 241.60 | 1,365,658 |
| 2023-06-21 | 264.20 | 275.00 | 253.20 | 255.00 | 255.00 | 553,047 |
| 2023-06-20 | 274.00 | 281.20 | 264.00 | 267.20 | 267.20 | 1,046,742 |
| 2023-06-19 | 277.00 | 283.80 | 273.10 | 282.00 | 282.00 | 2,753,064 |
| 2023-06-16 | 273.00 | 284.20 | 273.00 | 282.00 | 282.00 | 2,898,990 |
| 2023-06-15 | 287.40 | 287.40 | 278.40 | 278.60 | 278.60 | 950,158 |
| 2023-06-14 | 280.20 | 285.00 | 276.80 | 283.40 | 283.40 | 2,355,925 |
| 2023-06-13 | 276.60 | 286.00 | 274.96 | 280.20 | 280.20 | 703,243 |
| 2023-06-12 | 262.20 | 277.40 | 256.40 | 275.60 | 275.60 | 453,893 |
| 2023-06-09 | 258.60 | 271.50 | 253.20 | 264.80 | 264.80 | 653,126 |
| 2023-06-08 | 285.60 | 285.60 | 268.80 | 272.80 | 272.80 | 831,202 |
| 2023-06-07 | 263.40 | 275.00 | 263.40 | 273.00 | 273.00 | 349,025 |
| 2023-06-06 | 260.40 | 269.80 | 260.40 | 268.60 | 268.60 | 576,485 |
| 2023-06-05 | 270.00 | 270.00 | 259.00 | 264.40 | 264.40 | 537,356 |
| 2023-06-02 | 250.20 | 265.20 | 250.20 | 263.80 | 263.80 | 492,874 |
| 2023-06-01 | 244.40 | 262.60 | 244.00 | 259.60 | 259.60 | 641,061 |
| 2023-05-31 | 255.20 | 255.20 | 240.40 | 244.80 | 244.80 | 1,855,623 |
| 2023-05-30 | 255.20 | 264.60 | 254.60 | 254.60 | 254.60 | 693,983 |
| 2023-05-26 | 264.80 | 287.60 | 261.80 | 261.80 | 261.80 | 584,025 |
| 2023-05-25 | 269.80 | 283.15 | 269.80 | 271.40 | 271.40 | 743,055 |
| 2023-05-24 | 273.60 | 286.00 | 273.60 | 281.60 | 281.60 | 1,510,471 |
| 2023-05-23 | 285.00 | 289.40 | 284.88 | 286.20 | 286.20 | 324,620 |
| 2023-05-22 | 292.60 | 292.60 | 281.17 | 286.80 | 286.80 | 1,902,505 |
| 2023-05-19 | 282.60 | 290.60 | 274.80 | 288.60 | 288.60 | 594,557 |
| 2023-05-18 | 275.00 | 287.60 | 275.00 | 283.40 | 283.40 | 2,185,014 |
| 2023-05-17 | 268.00 | 285.20 | 268.00 | 284.80 | 284.80 | 1,962,932 |
| 2023-05-16 | 285.00 | 285.80 | 276.60 | 281.40 | 281.40 | 682,294 |
| 2023-05-15 | 272.00 | 285.20 | 270.20 | 282.60 | 282.60 | 2,035,219 |
| 2023-05-12 | 261.00 | 270.60 | 261.00 | 267.80 | 267.80 | 541,425 |
| 2023-05-11 | 254.00 | 268.40 | 254.00 | 267.00 | 267.00 | 529,323 |
| 2023-05-10 | 263.80 | 270.80 | 263.40 | 264.00 | 264.00 | 537,236 |
| 2023-05-09 | 275.60 | 275.80 | 268.00 | 269.80 | 269.80 | 1,185,972 |
| 2023-05-05 | 274.80 | 277.35 | 262.20 | 273.40 | 273.40 | 581,280 |
| 2023-05-04 | 253.60 | 280.40 | 249.80 | 270.00 | 270.00 | 2,040,122 |
| 2023-05-03 | 227.20 | 250.80 | 227.20 | 239.00 | 239.00 | 1,018,281 |
| 2023-05-02 | 250.00 | 253.00 | 236.80 | 236.80 | 236.80 | 751,552 |
| 2023-04-28 | 244.00 | 253.20 | 237.40 | 249.40 | 249.40 | 511,574 |
| 2023-04-27 | 246.00 | 249.60 | 243.80 | 244.80 | 244.80 | 456,055 |
| 2023-04-26 | 254.00 | 254.00 | 245.60 | 249.00 | 249.00 | 295,308 |
| 2023-04-25 | 252.00 | 253.66 | 244.80 | 250.20 | 250.20 | 520,454 |
| 2023-04-24 | 245.20 | 253.60 | 235.60 | 253.40 | 253.40 | 567,675 |
| 2023-04-21 | 230.00 | 240.40 | 230.00 | 240.00 | 240.00 | 573,562 |
| 2023-04-20 | 240.20 | 248.00 | 233.80 | 235.40 | 235.40 | 400,107 |
| 2023-04-19 | 237.80 | 241.60 | 236.30 | 239.20 | 239.20 | 289,790 |
| 2023-04-18 | 243.40 | 245.40 | 237.80 | 239.00 | 239.00 | 491,725 |
| 2023-04-17 | 242.60 | 248.00 | 238.60 | 241.60 | 241.60 | 870,166 |
| 2023-04-14 | 238.40 | 245.60 | 237.40 | 242.40 | 242.40 | 456,839 |
| 2023-04-13 | 230.00 | 240.30 | 230.00 | 239.20 | 239.20 | 1,422,268 |
| 2023-04-12 | 226.60 | 238.20 | 226.60 | 232.60 | 232.60 | 958,451 |
| 2023-04-11 | 246.20 | 246.20 | 236.00 | 236.00 | 236.00 | 477,114 |
| 2023-04-06 | 237.60 | 240.40 | 234.20 | 235.60 | 235.60 | 613,896 |
| 2023-04-05 | 242.40 | 242.40 | 232.60 | 236.20 | 236.20 | 769,821 |
| 2023-04-04 | 242.80 | 248.00 | 241.80 | 242.40 | 242.40 | 423,281 |
| 2023-04-03 | 240.60 | 251.59 | 228.90 | 245.60 | 245.60 | 499,623 |
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.