Trainline Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-21 | 257.00 | 259.60 | 230.00 | 235.00 | 235.00 | 2,588,896 |
| 2022-01-20 | 232.20 | 264.80 | 232.20 | 262.80 | 262.80 | 972,566 |
| 2022-01-19 | 230.80 | 247.00 | 230.80 | 243.00 | 243.00 | 37,437,609 |
| 2022-01-18 | 231.80 | 243.40 | 231.80 | 239.00 | 239.00 | 1,253,173 |
| 2022-01-17 | 231.00 | 246.20 | 231.00 | 243.00 | 243.00 | 647,934 |
| 2022-01-14 | 251.00 | 256.32 | 242.00 | 242.20 | 242.20 | 793,234 |
| 2022-01-13 | 255.00 | 257.80 | 251.60 | 253.40 | 253.40 | 571,309 |
| 2022-01-12 | 259.00 | 265.20 | 255.60 | 255.80 | 255.80 | 532,678 |
| 2022-01-11 | 265.00 | 269.00 | 261.60 | 262.00 | 262.00 | 585,821 |
| 2022-01-10 | 280.80 | 280.80 | 261.00 | 265.00 | 265.00 | 750,156 |
| 2022-01-07 | 283.60 | 283.60 | 264.00 | 268.20 | 268.20 | 593,894 |
| 2022-01-06 | 275.20 | 278.00 | 268.00 | 270.20 | 270.20 | 456,749 |
| 2022-01-05 | 292.40 | 292.40 | 276.40 | 279.00 | 279.00 | 1,085,572 |
| 2022-01-04 | 284.80 | 288.42 | 277.80 | 279.80 | 279.80 | 1,409,158 |
| 2021-12-31 | 274.60 | 283.55 | 274.60 | 279.00 | 279.00 | 375,373 |
| 2021-12-30 | 285.00 | 285.00 | 273.40 | 277.20 | 277.20 | 503,484 |
| 2021-12-29 | 280.00 | 283.60 | 270.00 | 273.20 | 273.20 | 1,002,356 |
| 2021-12-24 | 270.80 | 277.60 | 265.68 | 276.00 | 276.00 | 125,429 |
| 2021-12-23 | 277.00 | 279.80 | 274.00 | 276.40 | 276.40 | 1,433,153 |
| 2021-12-22 | 268.40 | 278.00 | 268.40 | 275.00 | 275.00 | 1,704,061 |
| 2021-12-21 | 276.00 | 276.00 | 270.20 | 272.20 | 272.20 | 691,459 |
| 2021-12-20 | 262.80 | 273.20 | 262.80 | 272.00 | 272.00 | 648,624 |
| 2021-12-17 | 262.60 | 276.60 | 262.60 | 272.60 | 272.60 | 1,548,771 |
| 2021-12-16 | 273.00 | 273.00 | 262.80 | 264.40 | 264.40 | 715,580 |
| 2021-12-15 | 276.20 | 276.20 | 259.20 | 260.00 | 260.00 | 1,246,702 |
| 2021-12-14 | 265.00 | 269.20 | 253.60 | 264.00 | 264.00 | 1,357,004 |
| 2021-12-13 | 265.00 | 273.96 | 255.80 | 256.00 | 256.00 | 788,897 |
| 2021-12-10 | 282.00 | 283.80 | 272.72 | 273.40 | 273.40 | 771,322 |
| 2021-12-09 | 291.80 | 291.80 | 277.00 | 284.00 | 284.00 | 775,720 |
| 2021-12-08 | 301.80 | 301.80 | 278.40 | 285.20 | 285.20 | 1,062,276 |
| 2021-12-07 | 284.40 | 297.60 | 284.40 | 290.00 | 290.00 | 915,795 |
| 2021-12-06 | 281.80 | 289.80 | 274.80 | 288.40 | 288.40 | 457,903 |
| 2021-12-03 | 266.00 | 283.60 | 266.00 | 274.80 | 274.80 | 478,888 |
| 2021-12-02 | 287.40 | 295.60 | 277.02 | 277.60 | 277.60 | 749,800 |
| 2021-12-01 | 279.00 | 288.20 | 274.40 | 284.80 | 284.80 | 859,265 |
| 2021-11-30 | 263.80 | 281.80 | 263.80 | 272.60 | 272.60 | 1,688,910 |
| 2021-11-29 | 281.00 | 288.40 | 276.20 | 276.40 | 276.40 | 483,700 |
| 2021-11-26 | 280.20 | 285.20 | 264.80 | 279.00 | 279.00 | 1,458,614 |
| 2021-11-25 | 265.00 | 290.80 | 265.00 | 289.80 | 289.80 | 731,372 |
| 2021-11-24 | 294.60 | 294.60 | 273.00 | 273.80 | 273.80 | 674,322 |
| 2021-11-23 | 294.00 | 294.00 | 279.60 | 280.20 | 280.20 | 1,048,360 |
| 2021-11-22 | 300.00 | 300.33 | 286.00 | 288.00 | 288.00 | 656,932 |
| 2021-11-19 | 295.20 | 296.41 | 286.40 | 292.00 | 292.00 | 682,872 |
| 2021-11-18 | 300.80 | 306.00 | 293.00 | 294.80 | 294.80 | 632,284 |
| 2021-11-17 | 299.20 | 310.40 | 294.94 | 301.60 | 301.60 | 3,117,712 |
| 2021-11-16 | 310.00 | 310.94 | 299.40 | 301.00 | 301.00 | 944,626 |
| 2021-11-15 | 284.80 | 304.78 | 284.80 | 298.40 | 298.40 | 3,038,770 |
| 2021-11-12 | 301.60 | 314.20 | 298.80 | 299.00 | 299.00 | 1,181,737 |
| 2021-11-11 | 309.80 | 326.40 | 305.20 | 307.00 | 307.00 | 4,745,841 |
| 2021-11-10 | 318.60 | 326.00 | 315.60 | 323.40 | 323.40 | 956,878 |
| 2021-11-09 | 340.00 | 340.00 | 322.60 | 322.60 | 322.60 | 1,061,899 |
| 2021-11-08 | 315.20 | 332.80 | 312.33 | 331.40 | 331.40 | 1,678,351 |
| 2021-11-05 | 303.20 | 327.00 | 303.20 | 325.60 | 325.60 | 2,959,770 |
| 2021-11-04 | 285.80 | 308.20 | 281.60 | 303.20 | 303.20 | 2,340,549 |
| 2021-11-03 | 330.00 | 338.00 | 280.40 | 299.60 | 299.60 | 5,634,706 |
| 2021-11-02 | 304.00 | 326.60 | 304.00 | 322.40 | 322.40 | 1,115,090 |
| 2021-11-01 | 314.00 | 324.20 | 313.60 | 316.80 | 316.80 | 776,788 |
| 2021-10-29 | 312.00 | 331.00 | 312.00 | 316.80 | 316.80 | 742,586 |
| 2021-10-28 | 310.00 | 326.20 | 308.80 | 322.60 | 322.60 | 664,623 |
| 2021-10-27 | 312.00 | 322.20 | 311.60 | 312.20 | 312.20 | 1,079,901 |
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.