Trainline Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 370.90 | 375.60 | 361.70 | 373.20 | 373.20 | 1,739,644 |
| 2022-07-14 | 381.80 | 381.80 | 361.10 | 364.70 | 364.70 | 963,701 |
| 2022-07-13 | 366.80 | 387.81 | 360.40 | 365.90 | 365.90 | 1,326,131 |
| 2022-07-12 | 363.00 | 367.70 | 353.87 | 355.00 | 355.00 | 672,966 |
| 2022-07-11 | 335.60 | 366.50 | 335.60 | 362.40 | 362.40 | 1,039,380 |
| 2022-07-08 | 356.60 | 356.60 | 339.10 | 352.30 | 352.30 | 1,927,268 |
| 2022-07-07 | 345.80 | 358.40 | 340.80 | 342.40 | 342.40 | 2,095,414 |
| 2022-07-06 | 310.00 | 361.80 | 305.80 | 340.00 | 340.00 | 7,762,539 |
| 2022-07-05 | 285.00 | 297.47 | 280.00 | 281.90 | 281.90 | 1,238,530 |
| 2022-07-04 | 285.00 | 300.40 | 285.00 | 293.00 | 293.00 | 457,416 |
| 2022-07-01 | 284.00 | 292.40 | 282.48 | 291.70 | 291.70 | 330,404 |
| 2022-06-30 | 290.60 | 293.80 | 281.40 | 288.00 | 288.00 | 1,058,850 |
| 2022-06-29 | 288.00 | 299.00 | 288.00 | 293.30 | 293.30 | 346,614 |
| 2022-06-28 | 301.60 | 303.70 | 292.90 | 298.50 | 298.50 | 1,155,847 |
| 2022-06-27 | 294.00 | 304.90 | 294.00 | 295.90 | 295.90 | 456,057 |
| 2022-06-24 | 276.00 | 296.80 | 276.00 | 295.60 | 295.60 | 643,830 |
| 2022-06-23 | 305.50 | 314.00 | 277.65 | 284.60 | 284.60 | 1,723,263 |
| 2022-06-22 | 289.00 | 328.70 | 289.00 | 316.70 | 316.70 | 1,498,271 |
| 2022-06-21 | 309.90 | 315.20 | 300.80 | 303.00 | 303.00 | 623,883 |
| 2022-06-20 | 289.40 | 313.40 | 283.78 | 309.70 | 309.70 | 824,280 |
| 2022-06-17 | 303.30 | 305.30 | 283.40 | 296.20 | 296.20 | 2,430,623 |
| 2022-06-16 | 296.10 | 298.90 | 289.50 | 290.70 | 290.70 | 1,916,284 |
| 2022-06-15 | 298.20 | 298.90 | 287.40 | 297.50 | 297.50 | 994,441 |
| 2022-06-14 | 284.50 | 288.00 | 273.30 | 285.10 | 285.10 | 1,657,786 |
| 2022-06-13 | 310.70 | 310.70 | 282.40 | 282.70 | 282.70 | 507,585 |
| 2022-06-10 | 306.60 | 308.80 | 294.40 | 296.50 | 296.50 | 600,430 |
| 2022-06-09 | 307.80 | 316.10 | 303.70 | 307.00 | 307.00 | 1,473,032 |
| 2022-06-08 | 313.40 | 317.50 | 309.10 | 310.60 | 310.60 | 753,479 |
| 2022-06-07 | 311.20 | 322.20 | 307.80 | 316.70 | 316.70 | 269,379 |
| 2022-06-06 | 325.00 | 329.30 | 319.40 | 320.50 | 320.50 | 334,182 |
| 2022-06-01 | 314.60 | 329.30 | 314.60 | 321.30 | 321.30 | 962,121 |
| 2022-05-31 | 333.40 | 333.40 | 314.60 | 318.70 | 318.70 | 799,079 |
| 2022-05-30 | 326.00 | 333.60 | 321.04 | 328.30 | 328.30 | 589,693 |
| 2022-05-27 | 316.60 | 328.40 | 315.60 | 321.60 | 321.60 | 718,823 |
| 2022-05-26 | 311.60 | 325.70 | 300.80 | 324.10 | 324.10 | 1,635,761 |
| 2022-05-25 | 305.00 | 310.10 | 297.20 | 306.00 | 306.00 | 1,001,589 |
| 2022-05-24 | 303.70 | 303.70 | 291.90 | 295.40 | 295.40 | 883,274 |
| 2022-05-23 | 279.60 | 304.80 | 279.60 | 299.70 | 299.70 | 1,333,458 |
| 2022-05-20 | 296.00 | 298.80 | 289.50 | 293.80 | 293.80 | 478,822 |
| 2022-05-19 | 279.30 | 293.00 | 279.30 | 287.90 | 287.90 | 1,717,330 |
| 2022-05-18 | 294.20 | 310.20 | 290.33 | 291.30 | 291.30 | 307,533 |
| 2022-05-17 | 291.40 | 301.00 | 279.30 | 291.70 | 291.70 | 375,877 |
| 2022-05-16 | 302.10 | 309.90 | 288.40 | 288.70 | 288.70 | 674,285 |
| 2022-05-13 | 304.90 | 306.60 | 299.60 | 302.80 | 302.80 | 923,514 |
| 2022-05-12 | 286.50 | 304.00 | 283.20 | 298.80 | 298.80 | 911,482 |
| 2022-05-11 | 291.50 | 303.60 | 282.70 | 290.10 | 290.10 | 1,559,745 |
| 2022-05-10 | 291.80 | 298.00 | 283.40 | 284.30 | 284.30 | 871,491 |
| 2022-05-09 | 324.00 | 324.00 | 289.40 | 290.40 | 290.40 | 9,198,656 |
| 2022-05-06 | 316.20 | 324.40 | 296.30 | 311.90 | 311.90 | 958,398 |
| 2022-05-05 | 286.00 | 320.00 | 283.60 | 303.70 | 303.70 | 1,502,552 |
| 2022-05-04 | 281.00 | 287.00 | 277.40 | 277.90 | 277.90 | 683,896 |
| 2022-05-03 | 274.00 | 285.60 | 274.00 | 280.80 | 280.80 | 477,501 |
| 2022-04-29 | 285.00 | 286.70 | 276.10 | 283.60 | 283.60 | 547,125 |
| 2022-04-28 | 283.20 | 284.00 | 278.60 | 282.80 | 282.80 | 462,903 |
| 2022-04-27 | 285.00 | 285.00 | 273.10 | 280.00 | 280.00 | 2,324,845 |
| 2022-04-26 | 283.50 | 284.50 | 277.30 | 280.00 | 280.00 | 1,874,374 |
| 2022-04-25 | 274.30 | 283.90 | 269.40 | 281.60 | 281.60 | 532,476 |
| 2022-04-22 | 281.30 | 294.20 | 279.60 | 280.10 | 280.10 | 671,036 |
| 2022-04-21 | 273.00 | 303.20 | 270.30 | 289.20 | 289.20 | 1,132,050 |
| 2022-04-20 | 280.90 | 290.30 | 278.00 | 286.40 | 286.40 | 801,941 |
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.