Trainline Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 261.20 | 273.80 | 261.20 | 267.00 | 267.00 | 516,165 |
| 2025-08-14 | 267.00 | 268.60 | 264.40 | 267.80 | 267.80 | 517,770 |
| 2025-08-13 | 276.40 | 276.40 | 261.40 | 265.60 | 265.60 | 549,470 |
| 2025-08-12 | 278.20 | 278.20 | 261.60 | 264.00 | 264.00 | 412,690 |
| 2025-08-11 | 265.00 | 268.47 | 264.00 | 266.20 | 266.20 | 659,966 |
| 2025-08-08 | 269.20 | 273.40 | 263.20 | 265.20 | 265.20 | 676,761 |
| 2025-08-07 | 280.00 | 280.00 | 268.00 | 271.60 | 271.60 | 572,070 |
| 2025-08-06 | 280.00 | 280.00 | 267.00 | 270.00 | 270.00 | 567,670 |
| 2025-08-05 | 272.20 | 274.00 | 269.60 | 269.60 | 269.60 | 857,664 |
| 2025-08-04 | 279.60 | 279.60 | 262.00 | 270.80 | 270.80 | 1,019,875 |
| 2025-08-01 | 271.80 | 276.20 | 264.20 | 267.00 | 267.00 | 614,370 |
| 2025-07-31 | 272.20 | 275.00 | 264.80 | 273.80 | 273.80 | 1,523,957 |
| 2025-07-30 | 264.00 | 272.60 | 262.60 | 271.20 | 271.20 | 1,176,231 |
| 2025-07-29 | 265.00 | 275.40 | 262.20 | 263.60 | 263.60 | 682,866 |
| 2025-07-28 | 280.00 | 280.00 | 265.20 | 267.60 | 267.60 | 648,564 |
| 2025-07-25 | 260.60 | 277.20 | 260.60 | 269.40 | 269.40 | 685,946 |
| 2025-07-24 | 265.00 | 275.60 | 265.00 | 272.40 | 272.40 | 948,417 |
| 2025-07-23 | 276.00 | 279.60 | 268.60 | 271.20 | 271.20 | 2,089,675 |
| 2025-07-22 | 261.80 | 280.00 | 261.80 | 271.60 | 271.60 | 762,418 |
| 2025-07-21 | 282.80 | 282.80 | 272.20 | 273.00 | 273.00 | 630,262 |
| 2025-07-18 | 281.00 | 281.00 | 267.40 | 275.80 | 275.80 | 670,408 |
| 2025-07-17 | 266.60 | 280.00 | 266.60 | 273.40 | 273.40 | 941,790 |
| 2025-07-16 | 274.00 | 287.40 | 274.00 | 278.00 | 278.00 | 617,724 |
| 2025-07-15 | 265.80 | 287.00 | 265.80 | 285.40 | 285.40 | 609,689 |
| 2025-07-14 | 277.60 | 281.80 | 271.60 | 279.00 | 279.00 | 380,974 |
| 2025-07-11 | 279.20 | 293.00 | 275.80 | 277.20 | 277.20 | 349,658 |
| 2025-07-10 | 280.00 | 282.60 | 267.20 | 280.60 | 280.60 | 381,850 |
| 2025-07-09 | 292.00 | 292.00 | 277.40 | 280.20 | 280.20 | 921,069 |
| 2025-07-08 | 265.80 | 286.59 | 265.80 | 281.20 | 281.20 | 807,095 |
| 2025-07-07 | 292.40 | 292.40 | 277.77 | 278.20 | 278.20 | 765,504 |
| 2025-07-04 | 294.60 | 294.60 | 277.40 | 279.40 | 279.40 | 445,084 |
| 2025-07-03 | 275.60 | 284.40 | 266.80 | 282.60 | 282.60 | 480,651 |
| 2025-07-02 | 294.80 | 294.80 | 277.00 | 278.80 | 278.80 | 636,373 |
| 2025-07-01 | 266.80 | 287.00 | 266.80 | 283.20 | 283.20 | 475,688 |
| 2025-06-30 | 291.00 | 291.00 | 278.00 | 278.60 | 278.60 | 549,046 |
| 2025-06-27 | 285.60 | 285.60 | 270.20 | 279.00 | 279.00 | 783,448 |
| 2025-06-26 | 268.20 | 280.60 | 268.20 | 272.80 | 272.80 | 764,023 |
| 2025-06-25 | 267.00 | 279.00 | 267.00 | 274.00 | 274.00 | 591,255 |
| 2025-06-24 | 265.00 | 278.60 | 265.00 | 276.60 | 276.60 | 923,905 |
| 2025-06-23 | 272.00 | 284.40 | 269.40 | 269.40 | 269.40 | 1,092,860 |
| 2025-06-20 | 287.60 | 290.60 | 279.40 | 283.60 | 283.60 | 4,041,086 |
| 2025-06-19 | 267.80 | 280.60 | 267.80 | 279.40 | 279.40 | 1,040,489 |
| 2025-06-18 | 287.20 | 287.20 | 272.00 | 280.40 | 280.40 | 1,211,239 |
| 2025-06-17 | 264.60 | 277.40 | 264.60 | 275.40 | 275.40 | 1,289,742 |
| 2025-06-16 | 265.80 | 279.80 | 265.80 | 277.40 | 277.40 | 608,788 |
| 2025-06-13 | 264.00 | 282.60 | 264.00 | 279.00 | 279.00 | 1,030,828 |
| 2025-06-12 | 288.80 | 288.80 | 270.20 | 274.00 | 274.00 | 832,721 |
| 2025-06-11 | 264.20 | 279.00 | 264.20 | 275.80 | 275.80 | 838,751 |
| 2025-06-10 | 267.60 | 278.00 | 267.20 | 276.60 | 276.60 | 665,387 |
| 2025-06-09 | 277.60 | 279.20 | 265.49 | 267.80 | 267.80 | 1,418,719 |
| 2025-06-06 | 271.60 | 281.60 | 271.20 | 279.00 | 279.00 | 704,264 |
| 2025-06-05 | 283.00 | 283.00 | 268.00 | 272.40 | 272.40 | 480,263 |
| 2025-06-04 | 279.80 | 279.80 | 262.60 | 270.80 | 270.80 | 556,658 |
| 2025-06-03 | 266.80 | 272.40 | 263.80 | 267.60 | 267.60 | 561,290 |
| 2025-06-02 | 260.80 | 273.20 | 260.80 | 268.00 | 268.00 | 486,921 |
| 2025-05-30 | 272.20 | 274.20 | 268.60 | 270.60 | 270.60 | 1,443,037 |
| 2025-05-29 | 277.40 | 277.40 | 270.30 | 270.80 | 270.80 | 449,153 |
| 2025-05-28 | 276.60 | 287.60 | 274.00 | 274.80 | 274.80 | 2,032,387 |
| 2025-05-27 | 277.60 | 286.40 | 272.20 | 274.80 | 274.80 | 702,243 |
| 2025-05-23 | 273.40 | 287.60 | 272.00 | 273.00 | 273.00 | 1,920,719 |
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.