Trainline Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 288.40 | 294.60 | 285.00 | 286.80 | 286.80 | 2,116,020 |
| 2023-01-05 | 287.00 | 294.90 | 285.30 | 289.20 | 289.20 | 650,206 |
| 2023-01-04 | 277.70 | 291.10 | 277.50 | 289.60 | 289.60 | 799,517 |
| 2023-01-03 | 275.90 | 286.60 | 270.80 | 277.20 | 277.20 | 3,011,596 |
| 2022-12-30 | 276.20 | 279.90 | 265.90 | 274.60 | 274.60 | 371,244 |
| 2022-12-29 | 282.30 | 282.30 | 264.30 | 273.60 | 273.60 | 2,016,162 |
| 2022-12-28 | 279.80 | 279.80 | 263.30 | 269.50 | 269.50 | 2,918,202 |
| 2022-12-23 | 255.40 | 273.70 | 252.70 | 267.10 | 267.10 | 212,069 |
| 2022-12-22 | 267.30 | 272.26 | 262.00 | 266.00 | 266.00 | 597,059 |
| 2022-12-21 | 265.00 | 268.94 | 258.36 | 265.00 | 265.00 | 1,472,720 |
| 2022-12-20 | 270.20 | 279.80 | 261.70 | 263.30 | 263.30 | 424,244 |
| 2022-12-19 | 262.20 | 280.00 | 252.20 | 269.70 | 269.70 | 674,549 |
| 2022-12-16 | 285.70 | 289.90 | 266.10 | 269.00 | 269.00 | 2,186,368 |
| 2022-12-15 | 292.30 | 309.36 | 284.90 | 292.90 | 292.90 | 206,690 |
| 2022-12-14 | 316.90 | 316.90 | 300.60 | 302.80 | 302.80 | 390,339 |
| 2022-12-13 | 295.00 | 313.50 | 289.80 | 305.60 | 305.60 | 1,576,945 |
| 2022-12-12 | 312.40 | 312.40 | 289.80 | 297.20 | 297.20 | 260,268 |
| 2022-12-09 | 305.60 | 305.60 | 292.90 | 299.10 | 299.10 | 459,282 |
| 2022-12-08 | 313.00 | 313.00 | 296.70 | 299.00 | 299.00 | 421,751 |
| 2022-12-07 | 323.20 | 323.20 | 300.60 | 301.00 | 301.00 | 2,859,152 |
| 2022-12-06 | 333.80 | 333.80 | 307.30 | 310.60 | 310.60 | 766,169 |
| 2022-12-05 | 319.40 | 324.50 | 313.85 | 318.70 | 318.70 | 560,058 |
| 2022-12-02 | 331.20 | 343.00 | 317.50 | 320.70 | 320.70 | 629,885 |
| 2022-12-01 | 327.30 | 344.00 | 324.00 | 335.80 | 335.80 | 1,615,040 |
| 2022-11-30 | 321.80 | 340.90 | 314.20 | 334.40 | 334.40 | 2,133,048 |
| 2022-11-29 | 323.60 | 328.70 | 322.70 | 322.70 | 322.70 | 4,595,240 |
| 2022-11-28 | 331.40 | 346.60 | 326.60 | 327.50 | 327.50 | 3,979,487 |
| 2022-11-25 | 332.00 | 333.20 | 324.80 | 333.20 | 333.20 | 429,209 |
| 2022-11-24 | 332.00 | 332.00 | 321.40 | 331.20 | 331.20 | 830,471 |
| 2022-11-23 | 305.00 | 324.50 | 305.00 | 324.50 | 324.50 | 428,676 |
| 2022-11-22 | 319.30 | 322.08 | 309.00 | 316.00 | 316.00 | 3,077,263 |
| 2022-11-21 | 309.50 | 320.40 | 302.00 | 315.60 | 315.60 | 3,453,208 |
| 2022-11-18 | 301.00 | 310.00 | 301.00 | 308.00 | 308.00 | 4,682,704 |
| 2022-11-17 | 315.80 | 315.80 | 303.40 | 306.00 | 306.00 | 753,282 |
| 2022-11-16 | 323.40 | 324.70 | 309.60 | 311.80 | 311.80 | 1,036,453 |
| 2022-11-15 | 338.70 | 345.40 | 326.80 | 326.80 | 326.80 | 1,422,164 |
| 2022-11-14 | 342.60 | 343.80 | 335.40 | 340.40 | 340.40 | 327,874 |
| 2022-11-11 | 330.00 | 346.40 | 326.29 | 340.70 | 340.70 | 914,099 |
| 2022-11-10 | 310.40 | 330.70 | 304.09 | 327.70 | 327.70 | 385,784 |
| 2022-11-09 | 308.10 | 312.40 | 304.30 | 310.30 | 310.30 | 450,104 |
| 2022-11-08 | 318.80 | 318.80 | 300.30 | 307.60 | 307.60 | 655,446 |
| 2022-11-07 | 326.30 | 338.10 | 304.70 | 305.50 | 305.50 | 698,296 |
| 2022-11-04 | 316.90 | 328.40 | 309.70 | 323.00 | 323.00 | 1,172,653 |
| 2022-11-03 | 338.00 | 341.60 | 310.10 | 310.70 | 310.70 | 1,613,200 |
| 2022-11-02 | 344.30 | 354.40 | 340.40 | 340.70 | 340.70 | 728,168 |
| 2022-11-01 | 347.00 | 347.00 | 331.87 | 345.00 | 345.00 | 847,830 |
| 2022-10-31 | 333.50 | 336.90 | 322.70 | 332.70 | 332.70 | 1,000,095 |
| 2022-10-28 | 329.10 | 335.50 | 325.00 | 329.30 | 329.30 | 904,163 |
| 2022-10-27 | 330.30 | 345.10 | 315.40 | 332.90 | 332.90 | 1,058,740 |
| 2022-10-26 | 323.00 | 336.60 | 322.90 | 332.10 | 332.10 | 473,196 |
| 2022-10-25 | 292.40 | 330.20 | 292.40 | 324.60 | 324.60 | 592,367 |
| 2022-10-24 | 299.00 | 314.80 | 291.50 | 307.00 | 307.00 | 1,032,469 |
| 2022-10-21 | 297.50 | 310.30 | 292.50 | 298.70 | 298.70 | 544,280 |
| 2022-10-20 | 310.00 | 316.80 | 307.20 | 312.20 | 312.20 | 720,300 |
| 2022-10-19 | 328.00 | 336.50 | 314.80 | 314.80 | 314.80 | 656,454 |
| 2022-10-18 | 340.10 | 347.60 | 330.70 | 336.10 | 336.10 | 637,145 |
| 2022-10-17 | 351.10 | 353.70 | 335.10 | 342.70 | 342.70 | 804,366 |
| 2022-10-14 | 347.00 | 347.00 | 327.30 | 335.20 | 335.20 | 441,463 |
| 2022-10-13 | 329.30 | 338.60 | 321.40 | 331.50 | 331.50 | 747,540 |
| 2022-10-12 | 310.70 | 328.50 | 310.70 | 325.70 | 325.70 | 447,611 |
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.