Trainline Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-19 | 289.30 | 289.30 | 275.00 | 277.10 | 277.10 | 728,465 |
| 2022-04-14 | 277.50 | 288.55 | 276.10 | 284.60 | 284.60 | 588,320 |
| 2022-04-13 | 283.60 | 286.80 | 271.93 | 280.00 | 280.00 | 691,086 |
| 2022-04-12 | 282.00 | 291.50 | 270.60 | 281.70 | 281.70 | 968,872 |
| 2022-04-11 | 267.70 | 282.10 | 267.70 | 277.70 | 277.70 | 589,198 |
| 2022-04-08 | 280.00 | 287.70 | 277.40 | 281.00 | 281.00 | 847,527 |
| 2022-04-07 | 266.30 | 288.30 | 266.30 | 279.10 | 279.10 | 3,607,550 |
| 2022-04-06 | 284.00 | 284.00 | 267.40 | 277.70 | 277.70 | 1,746,558 |
| 2022-04-05 | 280.00 | 283.80 | 268.20 | 282.10 | 282.10 | 1,276,864 |
| 2022-04-04 | 265.00 | 273.00 | 256.40 | 273.00 | 273.00 | 1,293,019 |
| 2022-04-01 | 256.00 | 257.50 | 248.50 | 257.10 | 257.10 | 2,447,422 |
| 2022-03-31 | 225.00 | 258.20 | 220.00 | 250.00 | 250.00 | 5,481,848 |
| 2022-03-30 | 219.20 | 219.20 | 188.90 | 198.20 | 198.20 | 1,072,497 |
| 2022-03-29 | 197.00 | 214.40 | 197.00 | 214.40 | 214.40 | 899,752 |
| 2022-03-28 | 197.80 | 202.10 | 193.60 | 195.00 | 195.00 | 541,858 |
| 2022-03-25 | 197.70 | 203.20 | 196.70 | 199.00 | 199.00 | 396,745 |
| 2022-03-24 | 193.00 | 200.00 | 192.50 | 197.50 | 197.50 | 416,228 |
| 2022-03-23 | 201.00 | 207.00 | 198.70 | 199.50 | 199.50 | 1,444,616 |
| 2022-03-22 | 205.60 | 210.84 | 200.80 | 204.60 | 204.60 | 1,728,263 |
| 2022-03-21 | 211.40 | 213.80 | 200.60 | 202.40 | 202.40 | 1,344,629 |
| 2022-03-18 | 208.00 | 215.80 | 200.40 | 212.40 | 212.40 | 3,017,010 |
| 2022-03-17 | 205.80 | 214.40 | 200.40 | 213.60 | 213.60 | 2,493,066 |
| 2022-03-16 | 209.00 | 209.60 | 197.00 | 199.40 | 199.40 | 4,320,765 |
| 2022-03-15 | 192.20 | 202.00 | 189.80 | 199.80 | 199.80 | 1,418,903 |
| 2022-03-14 | 189.00 | 194.90 | 184.00 | 194.90 | 194.90 | 1,380,082 |
| 2022-03-11 | 181.80 | 193.60 | 180.30 | 184.70 | 184.70 | 1,450,682 |
| 2022-03-10 | 185.90 | 189.50 | 180.70 | 185.50 | 185.50 | 2,772,131 |
| 2022-03-09 | 162.90 | 182.90 | 162.90 | 182.90 | 182.90 | 1,431,236 |
| 2022-03-08 | 165.30 | 165.30 | 155.90 | 159.00 | 159.00 | 939,596 |
| 2022-03-07 | 156.80 | 167.20 | 147.37 | 159.60 | 159.60 | 1,839,973 |
| 2022-03-04 | 174.60 | 178.60 | 163.80 | 164.20 | 164.20 | 1,227,040 |
| 2022-03-03 | 182.00 | 194.40 | 172.50 | 176.40 | 176.40 | 3,283,393 |
| 2022-03-02 | 180.30 | 196.10 | 180.30 | 192.10 | 192.10 | 1,021,675 |
| 2022-03-01 | 195.00 | 203.00 | 183.00 | 184.30 | 184.30 | 951,971 |
| 2022-02-28 | 193.00 | 203.80 | 193.00 | 203.60 | 203.60 | 1,812,812 |
| 2022-02-25 | 191.20 | 202.78 | 191.20 | 201.40 | 201.40 | 1,050,726 |
| 2022-02-24 | 195.10 | 202.13 | 189.10 | 199.30 | 199.30 | 674,888 |
| 2022-02-23 | 207.60 | 212.60 | 200.60 | 204.80 | 204.80 | 796,489 |
| 2022-02-22 | 201.80 | 212.00 | 199.60 | 207.20 | 207.20 | 1,222,542 |
| 2022-02-21 | 211.00 | 221.00 | 207.40 | 207.60 | 207.60 | 733,057 |
| 2022-02-18 | 237.20 | 237.20 | 216.80 | 217.80 | 217.80 | 964,254 |
| 2022-02-17 | 238.60 | 240.20 | 224.60 | 225.00 | 225.00 | 767,343 |
| 2022-02-16 | 238.20 | 245.40 | 235.00 | 238.40 | 238.40 | 688,189 |
| 2022-02-15 | 230.00 | 241.60 | 227.00 | 238.20 | 238.20 | 3,063,129 |
| 2022-02-14 | 234.80 | 234.80 | 222.80 | 230.00 | 230.00 | 590,422 |
| 2022-02-11 | 245.00 | 245.00 | 231.80 | 237.00 | 237.00 | 424,622 |
| 2022-02-10 | 240.00 | 242.40 | 234.80 | 241.80 | 241.80 | 892,911 |
| 2022-02-09 | 238.40 | 240.00 | 233.00 | 237.60 | 237.60 | 1,340,635 |
| 2022-02-08 | 229.60 | 233.00 | 222.20 | 229.20 | 229.20 | 605,685 |
| 2022-02-07 | 220.20 | 233.80 | 220.20 | 228.00 | 228.00 | 574,901 |
| 2022-02-04 | 231.60 | 232.60 | 225.60 | 231.00 | 231.00 | 446,676 |
| 2022-02-03 | 234.60 | 237.40 | 228.64 | 230.80 | 230.80 | 965,093 |
| 2022-02-02 | 242.20 | 242.20 | 228.40 | 229.40 | 229.40 | 642,379 |
| 2022-02-01 | 225.00 | 234.40 | 224.60 | 233.40 | 233.40 | 653,113 |
| 2022-01-31 | 204.20 | 224.00 | 204.20 | 224.00 | 224.00 | 861,361 |
| 2022-01-28 | 206.00 | 215.40 | 202.00 | 211.80 | 211.80 | 1,592,581 |
| 2022-01-27 | 211.80 | 221.40 | 209.80 | 216.20 | 216.20 | 811,950 |
| 2022-01-26 | 230.00 | 231.60 | 220.60 | 223.20 | 223.20 | 1,289,590 |
| 2022-01-25 | 214.60 | 232.80 | 214.60 | 223.00 | 223.00 | 833,969 |
| 2022-01-24 | 237.40 | 237.40 | 215.40 | 220.80 | 220.80 | 1,574,530 |
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.