Trainline Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 281.60 | 288.80 | 271.20 | 274.40 | 274.40 | 1,897,816 |
| 2025-05-21 | 260.80 | 278.20 | 260.40 | 277.60 | 277.60 | 764,843 |
| 2025-05-20 | 260.00 | 280.60 | 260.00 | 273.80 | 273.80 | 690,955 |
| 2025-05-19 | 282.00 | 282.00 | 260.40 | 269.40 | 269.40 | 1,328,966 |
| 2025-05-16 | 279.00 | 279.00 | 265.60 | 274.40 | 274.40 | 1,024,911 |
| 2025-05-15 | 257.00 | 277.00 | 257.00 | 270.20 | 270.20 | 4,347,960 |
| 2025-05-14 | 265.40 | 269.00 | 252.00 | 264.80 | 264.80 | 1,994,895 |
| 2025-05-13 | 256.60 | 261.40 | 253.00 | 253.40 | 253.40 | 850,719 |
| 2025-05-12 | 256.80 | 262.20 | 250.00 | 255.60 | 255.60 | 1,152,452 |
| 2025-05-09 | 250.80 | 260.60 | 248.00 | 254.80 | 254.80 | 3,408,335 |
| 2025-05-08 | 258.00 | 276.40 | 249.80 | 249.80 | 249.80 | 3,241,533 |
| 2025-05-07 | 275.00 | 275.00 | 252.00 | 268.80 | 268.80 | 3,698,940 |
| 2025-05-06 | 301.80 | 301.80 | 280.00 | 280.00 | 280.00 | 2,229,183 |
| 2025-05-02 | 308.60 | 308.60 | 295.00 | 295.60 | 295.60 | 1,294,681 |
| 2025-05-01 | 304.60 | 304.60 | 288.20 | 302.00 | 302.00 | 455,002 |
| 2025-04-30 | 290.00 | 297.80 | 287.00 | 290.80 | 290.80 | 1,388,338 |
| 2025-04-29 | 285.40 | 292.80 | 285.40 | 288.00 | 288.00 | 875,211 |
| 2025-04-28 | 287.40 | 294.20 | 285.20 | 286.60 | 286.60 | 1,003,314 |
| 2025-04-25 | 291.00 | 296.20 | 285.00 | 288.00 | 288.00 | 552,174 |
| 2025-04-24 | 284.80 | 290.20 | 282.80 | 288.00 | 288.00 | 536,227 |
| 2025-04-23 | 286.40 | 291.80 | 284.80 | 284.80 | 284.80 | 870,566 |
| 2025-04-22 | 286.20 | 288.00 | 282.80 | 283.60 | 283.60 | 558,232 |
| 2025-04-17 | 285.20 | 289.60 | 279.40 | 286.20 | 286.20 | 477,185 |
| 2025-04-16 | 287.60 | 290.60 | 284.20 | 286.00 | 286.00 | 583,326 |
| 2025-04-15 | 281.40 | 291.60 | 281.40 | 288.80 | 288.80 | 875,921 |
| 2025-04-14 | 271.00 | 284.80 | 271.00 | 282.60 | 282.60 | 525,913 |
| 2025-04-11 | 268.20 | 280.00 | 268.20 | 275.00 | 275.00 | 499,183 |
| 2025-04-10 | 276.80 | 283.00 | 272.40 | 275.00 | 275.00 | 846,103 |
| 2025-04-09 | 258.00 | 271.03 | 256.60 | 264.40 | 264.40 | 696,739 |
| 2025-04-08 | 265.00 | 274.00 | 259.20 | 269.80 | 269.80 | 747,301 |
| 2025-04-07 | 250.60 | 270.20 | 247.80 | 258.00 | 258.00 | 896,999 |
| 2025-04-04 | 273.40 | 286.89 | 256.80 | 261.00 | 261.00 | 868,957 |
| 2025-04-03 | 294.00 | 294.00 | 269.40 | 275.20 | 275.20 | 1,030,132 |
| 2025-04-02 | 271.00 | 281.00 | 269.40 | 280.80 | 280.80 | 1,551,763 |
| 2025-04-01 | 282.80 | 282.80 | 269.00 | 274.40 | 274.40 | 1,637,840 |
| 2025-03-31 | 272.80 | 276.80 | 270.80 | 271.60 | 271.60 | 1,358,434 |
| 2025-03-28 | 282.20 | 287.60 | 276.20 | 277.00 | 277.00 | 746,421 |
| 2025-03-27 | 290.00 | 290.00 | 280.60 | 285.40 | 285.40 | 899,901 |
| 2025-03-26 | 280.00 | 291.20 | 280.00 | 283.00 | 283.00 | 1,990,790 |
| 2025-03-25 | 286.80 | 289.85 | 282.80 | 282.80 | 282.80 | 4,385,939 |
| 2025-03-24 | 290.00 | 290.00 | 274.65 | 287.00 | 287.00 | 831,397 |
| 2025-03-21 | 282.20 | 296.80 | 277.80 | 280.40 | 280.40 | 3,127,245 |
| 2025-03-20 | 287.40 | 287.40 | 272.80 | 284.80 | 284.80 | 9,354,450 |
| 2025-03-19 | 268.60 | 279.00 | 268.60 | 275.00 | 275.00 | 5,854,949 |
| 2025-03-18 | 268.20 | 284.20 | 268.20 | 277.40 | 277.40 | 4,468,173 |
| 2025-03-17 | 268.40 | 281.60 | 264.75 | 281.60 | 281.60 | 2,860,824 |
| 2025-03-14 | 266.40 | 281.20 | 261.80 | 265.40 | 265.40 | 1,982,983 |
| 2025-03-13 | 303.40 | 309.00 | 262.70 | 272.40 | 272.40 | 5,518,585 |
| 2025-03-12 | 306.40 | 315.80 | 305.25 | 313.80 | 313.80 | 1,882,327 |
| 2025-03-11 | 300.00 | 304.00 | 298.40 | 304.00 | 304.00 | 1,047,149 |
| 2025-03-10 | 303.20 | 314.40 | 298.80 | 300.80 | 300.80 | 801,351 |
| 2025-03-07 | 299.80 | 309.20 | 299.60 | 305.00 | 305.00 | 1,099,962 |
| 2025-03-06 | 308.60 | 318.60 | 300.40 | 304.00 | 304.00 | 900,921 |
| 2025-03-05 | 300.00 | 310.60 | 300.00 | 309.60 | 309.60 | 1,093,741 |
| 2025-03-04 | 294.80 | 312.60 | 294.80 | 302.40 | 302.40 | 1,954,573 |
| 2025-03-03 | 321.20 | 321.20 | 303.40 | 307.20 | 307.20 | 3,496,739 |
| 2025-02-28 | 314.60 | 314.60 | 306.29 | 306.60 | 306.60 | 2,399,549 |
| 2025-02-27 | 311.00 | 318.16 | 308.40 | 316.60 | 316.60 | 813,455 |
| 2025-02-26 | 299.40 | 324.40 | 299.40 | 312.40 | 312.40 | 654,989 |
| 2025-02-25 | 327.60 | 327.60 | 308.01 | 312.20 | 312.20 | 870,654 |
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.