Trainline Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-11 | 322.10 | 327.60 | 317.10 | 326.20 | 326.20 | 321,776 |
| 2022-10-10 | 324.00 | 337.80 | 318.30 | 325.70 | 325.70 | 400,097 |
| 2022-10-07 | 338.90 | 338.90 | 321.50 | 325.10 | 325.10 | 338,390 |
| 2022-10-06 | 323.90 | 329.90 | 321.30 | 326.60 | 326.60 | 1,841,340 |
| 2022-10-05 | 343.40 | 343.40 | 319.90 | 323.50 | 323.50 | 541,878 |
| 2022-10-04 | 329.00 | 336.40 | 318.50 | 331.70 | 331.70 | 707,004 |
| 2022-10-03 | 312.80 | 314.30 | 308.20 | 314.30 | 314.30 | 679,626 |
| 2022-09-30 | 299.10 | 315.70 | 299.10 | 315.70 | 315.70 | 2,384,109 |
| 2022-09-29 | 301.30 | 312.10 | 295.30 | 303.60 | 303.60 | 3,667,150 |
| 2022-09-28 | 287.70 | 326.00 | 287.70 | 307.50 | 307.50 | 1,083,853 |
| 2022-09-27 | 301.80 | 322.10 | 296.70 | 302.00 | 302.00 | 870,133 |
| 2022-09-26 | 300.20 | 321.40 | 300.20 | 316.50 | 316.50 | 1,110,581 |
| 2022-09-23 | 305.10 | 318.80 | 304.30 | 315.10 | 315.10 | 515,042 |
| 2022-09-22 | 334.10 | 338.60 | 317.30 | 318.00 | 318.00 | 2,083,279 |
| 2022-09-21 | 350.20 | 350.20 | 333.30 | 340.70 | 340.70 | 315,998 |
| 2022-09-20 | 350.00 | 355.60 | 332.20 | 338.10 | 338.10 | 2,344,531 |
| 2022-09-16 | 354.10 | 354.10 | 342.70 | 344.70 | 344.70 | 1,064,626 |
| 2022-09-15 | 350.00 | 373.60 | 349.65 | 356.60 | 356.60 | 1,053,299 |
| 2022-09-14 | 347.90 | 364.30 | 347.80 | 364.30 | 364.30 | 722,339 |
| 2022-09-13 | 384.60 | 384.60 | 359.30 | 361.30 | 361.30 | 1,932,347 |
| 2022-09-12 | 347.90 | 368.80 | 347.90 | 368.60 | 368.60 | 528,177 |
| 2022-09-09 | 343.90 | 357.60 | 337.30 | 355.10 | 355.10 | 572,636 |
| 2022-09-08 | 358.50 | 358.50 | 334.40 | 341.30 | 341.30 | 639,648 |
| 2022-09-07 | 326.80 | 345.00 | 314.30 | 343.00 | 343.00 | 877,295 |
| 2022-09-06 | 317.50 | 339.30 | 306.70 | 328.80 | 328.80 | 772,789 |
| 2022-09-05 | 343.60 | 343.60 | 316.30 | 316.90 | 316.90 | 3,105,288 |
| 2022-09-02 | 310.80 | 331.90 | 310.80 | 327.90 | 327.90 | 3,231,986 |
| 2022-09-01 | 329.80 | 349.50 | 323.50 | 323.50 | 323.50 | 472,122 |
| 2022-08-31 | 355.10 | 355.10 | 338.00 | 345.70 | 345.70 | 1,001,734 |
| 2022-08-30 | 339.10 | 344.20 | 330.50 | 339.00 | 339.00 | 789,085 |
| 2022-08-26 | 324.20 | 345.10 | 324.20 | 333.30 | 333.30 | 455,576 |
| 2022-08-25 | 342.90 | 356.40 | 333.27 | 340.30 | 340.30 | 260,911 |
| 2022-08-24 | 339.30 | 351.40 | 337.80 | 340.20 | 340.20 | 1,634,711 |
| 2022-08-23 | 368.50 | 368.50 | 340.30 | 350.90 | 350.90 | 425,258 |
| 2022-08-22 | 341.40 | 358.20 | 341.40 | 351.80 | 351.80 | 708,688 |
| 2022-08-19 | 375.60 | 375.60 | 357.50 | 358.40 | 358.40 | 373,525 |
| 2022-08-18 | 379.20 | 379.20 | 356.20 | 361.30 | 361.30 | 726,123 |
| 2022-08-17 | 367.50 | 368.30 | 358.70 | 362.00 | 362.00 | 1,971,091 |
| 2022-08-16 | 359.40 | 380.10 | 358.70 | 365.00 | 365.00 | 1,209,522 |
| 2022-08-15 | 365.80 | 384.00 | 358.21 | 373.90 | 373.90 | 340,239 |
| 2022-08-12 | 367.30 | 382.30 | 360.64 | 379.10 | 379.10 | 576,587 |
| 2022-08-11 | 374.10 | 378.60 | 359.55 | 370.10 | 370.10 | 737,846 |
| 2022-08-10 | 368.70 | 379.80 | 357.10 | 370.00 | 370.00 | 1,220,183 |
| 2022-08-09 | 385.30 | 390.00 | 370.39 | 371.30 | 371.30 | 493,262 |
| 2022-08-08 | 390.00 | 401.80 | 382.50 | 391.00 | 391.00 | 371,566 |
| 2022-08-05 | 389.60 | 412.65 | 389.60 | 392.40 | 392.40 | 6,180,123 |
| 2022-08-04 | 409.40 | 416.69 | 394.20 | 409.00 | 409.00 | 680,111 |
| 2022-08-03 | 397.80 | 416.30 | 387.70 | 401.40 | 401.40 | 820,033 |
| 2022-08-02 | 406.00 | 410.20 | 397.49 | 408.00 | 408.00 | 708,825 |
| 2022-08-01 | 399.00 | 403.10 | 394.50 | 402.40 | 402.40 | 662,090 |
| 2022-07-29 | 382.10 | 396.20 | 380.10 | 396.20 | 396.20 | 1,139,900 |
| 2022-07-28 | 372.00 | 386.50 | 363.00 | 381.70 | 381.70 | 7,804,615 |
| 2022-07-27 | 353.00 | 381.30 | 350.00 | 368.80 | 368.80 | 530,760 |
| 2022-07-26 | 367.60 | 373.10 | 359.30 | 370.00 | 370.00 | 1,421,210 |
| 2022-07-25 | 378.00 | 378.10 | 366.30 | 366.30 | 366.30 | 2,172,845 |
| 2022-07-22 | 371.70 | 376.40 | 366.20 | 371.30 | 371.30 | 690,356 |
| 2022-07-21 | 371.50 | 386.60 | 368.10 | 371.00 | 371.00 | 854,146 |
| 2022-07-20 | 375.50 | 387.70 | 373.10 | 381.10 | 381.10 | 1,727,639 |
| 2022-07-19 | 365.00 | 383.90 | 365.00 | 374.70 | 374.70 | 1,837,949 |
| 2022-07-18 | 389.20 | 389.20 | 373.10 | 383.10 | 383.10 | 1,300,358 |
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.