Trainline Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-31 | 257.20 | 261.25 | 248.70 | 248.80 | 248.80 | 444,649 |
| 2023-03-30 | 264.90 | 271.80 | 251.80 | 252.50 | 252.50 | 1,183,956 |
| 2023-03-29 | 273.20 | 273.20 | 258.00 | 259.30 | 259.30 | 5,076,088 |
| 2023-03-28 | 261.50 | 266.00 | 255.30 | 263.50 | 263.50 | 825,332 |
| 2023-03-27 | 265.80 | 271.60 | 259.70 | 265.00 | 265.00 | 2,179,495 |
| 2023-03-24 | 257.70 | 274.80 | 257.70 | 263.30 | 263.30 | 1,491,365 |
| 2023-03-23 | 273.10 | 276.30 | 263.50 | 269.10 | 269.10 | 404,047 |
| 2023-03-22 | 264.80 | 266.80 | 261.80 | 266.40 | 266.40 | 480,441 |
| 2023-03-21 | 263.50 | 269.20 | 257.40 | 264.70 | 264.70 | 589,966 |
| 2023-03-20 | 249.10 | 258.20 | 243.10 | 258.20 | 258.20 | 442,325 |
| 2023-03-17 | 244.70 | 256.47 | 244.70 | 253.10 | 253.10 | 2,406,677 |
| 2023-03-16 | 267.40 | 267.40 | 249.80 | 256.80 | 256.80 | 6,357,729 |
| 2023-03-15 | 262.50 | 273.70 | 244.90 | 255.30 | 255.30 | 2,452,826 |
| 2023-03-14 | 239.00 | 254.90 | 236.10 | 251.70 | 251.70 | 1,648,607 |
| 2023-03-13 | 260.60 | 260.60 | 238.80 | 239.40 | 239.40 | 2,677,785 |
| 2023-03-10 | 264.80 | 264.80 | 240.28 | 249.50 | 249.50 | 1,639,454 |
| 2023-03-09 | 250.20 | 257.63 | 250.20 | 253.30 | 253.30 | 452,801 |
| 2023-03-08 | 269.80 | 269.80 | 248.56 | 258.70 | 258.70 | 612,896 |
| 2023-03-07 | 277.70 | 277.70 | 257.70 | 257.70 | 257.70 | 405,490 |
| 2023-03-06 | 268.30 | 269.50 | 260.50 | 265.10 | 265.10 | 321,588 |
| 2023-03-03 | 265.20 | 277.70 | 261.30 | 268.80 | 268.80 | 1,060,428 |
| 2023-03-02 | 258.40 | 266.60 | 252.60 | 265.50 | 265.50 | 1,144,414 |
| 2023-03-01 | 249.70 | 263.70 | 249.09 | 257.50 | 257.50 | 1,150,695 |
| 2023-02-28 | 254.00 | 257.30 | 252.56 | 255.70 | 255.70 | 1,723,556 |
| 2023-02-27 | 252.20 | 259.90 | 246.62 | 258.80 | 258.80 | 3,697,674 |
| 2023-02-24 | 240.70 | 248.20 | 237.20 | 246.00 | 246.00 | 7,986,981 |
| 2023-02-23 | 238.80 | 249.40 | 238.80 | 240.60 | 240.60 | 619,394 |
| 2023-02-22 | 249.60 | 253.50 | 238.30 | 240.40 | 240.40 | 1,140,604 |
| 2023-02-21 | 251.40 | 254.30 | 243.60 | 244.70 | 244.70 | 2,188,680 |
| 2023-02-20 | 256.70 | 260.70 | 251.20 | 252.00 | 252.00 | 953,651 |
| 2023-02-17 | 257.10 | 267.00 | 249.76 | 255.70 | 255.70 | 516,952 |
| 2023-02-16 | 256.20 | 262.80 | 255.70 | 259.20 | 259.20 | 827,829 |
| 2023-02-15 | 258.00 | 260.00 | 253.80 | 255.00 | 255.00 | 1,845,956 |
| 2023-02-14 | 270.40 | 270.50 | 260.30 | 261.40 | 261.40 | 648,577 |
| 2023-02-13 | 268.70 | 273.60 | 260.10 | 268.30 | 268.30 | 465,312 |
| 2023-02-10 | 270.90 | 281.80 | 259.70 | 262.30 | 262.30 | 1,198,137 |
| 2023-02-09 | 281.70 | 282.00 | 265.00 | 269.40 | 269.40 | 472,912 |
| 2023-02-08 | 275.00 | 277.40 | 268.70 | 269.30 | 269.30 | 654,336 |
| 2023-02-07 | 269.00 | 282.70 | 269.00 | 272.70 | 272.70 | 746,808 |
| 2023-02-06 | 287.50 | 289.50 | 279.60 | 280.00 | 280.00 | 1,095,961 |
| 2023-02-03 | 280.70 | 302.70 | 280.70 | 288.60 | 288.60 | 445,041 |
| 2023-02-02 | 276.40 | 295.50 | 276.40 | 292.70 | 292.70 | 3,699,804 |
| 2023-02-01 | 277.30 | 290.00 | 277.30 | 282.50 | 282.50 | 2,036,418 |
| 2023-01-31 | 299.60 | 299.60 | 274.20 | 283.80 | 283.80 | 929,751 |
| 2023-01-30 | 291.20 | 299.10 | 286.80 | 289.90 | 289.90 | 2,140,476 |
| 2023-01-27 | 309.10 | 309.10 | 296.80 | 296.80 | 296.80 | 1,365,676 |
| 2023-01-26 | 296.00 | 308.60 | 279.70 | 303.10 | 303.10 | 867,333 |
| 2023-01-25 | 305.00 | 310.70 | 294.03 | 303.40 | 303.40 | 559,215 |
| 2023-01-24 | 302.60 | 312.00 | 299.80 | 311.90 | 311.90 | 973,938 |
| 2023-01-23 | 303.80 | 308.10 | 295.92 | 308.10 | 308.10 | 1,010,677 |
| 2023-01-20 | 298.40 | 305.00 | 297.00 | 304.10 | 304.10 | 1,960,751 |
| 2023-01-19 | 297.00 | 301.80 | 297.00 | 299.40 | 299.40 | 1,369,193 |
| 2023-01-18 | 297.00 | 312.10 | 297.00 | 303.60 | 303.60 | 889,983 |
| 2023-01-17 | 305.60 | 315.35 | 305.60 | 309.40 | 309.40 | 3,893,973 |
| 2023-01-16 | 314.00 | 314.80 | 296.70 | 312.10 | 312.10 | 1,085,167 |
| 2023-01-13 | 299.90 | 307.60 | 296.60 | 301.50 | 301.50 | 1,936,740 |
| 2023-01-12 | 294.10 | 307.10 | 285.00 | 297.70 | 297.70 | 2,743,106 |
| 2023-01-11 | 285.80 | 294.10 | 283.40 | 288.00 | 288.00 | 1,698,878 |
| 2023-01-10 | 281.50 | 284.54 | 277.83 | 283.10 | 283.10 | 2,677,095 |
| 2023-01-09 | 282.00 | 289.60 | 280.40 | 283.40 | 283.40 | 2,738,210 |
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.