Trainline Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 319.00 | 327.60 | 311.80 | 314.80 | 314.80 | 1,422,739 |
| 2025-02-21 | 333.20 | 333.20 | 315.00 | 317.60 | 317.60 | 1,184,648 |
| 2025-02-20 | 328.80 | 328.80 | 317.40 | 320.80 | 320.80 | 664,318 |
| 2025-02-19 | 340.20 | 347.00 | 314.20 | 319.20 | 319.20 | 2,524,606 |
| 2025-02-18 | 360.00 | 363.00 | 346.00 | 346.00 | 346.00 | 1,253,692 |
| 2025-02-17 | 371.80 | 371.80 | 353.40 | 358.20 | 358.20 | 353,604 |
| 2025-02-14 | 350.00 | 366.40 | 350.00 | 355.00 | 355.00 | 387,757 |
| 2025-02-13 | 358.20 | 365.60 | 357.50 | 362.80 | 362.80 | 856,474 |
| 2025-02-12 | 356.80 | 361.00 | 346.20 | 358.20 | 358.20 | 780,094 |
| 2025-02-11 | 352.80 | 358.80 | 350.40 | 356.60 | 356.60 | 820,420 |
| 2025-02-10 | 365.60 | 365.60 | 340.20 | 353.00 | 353.00 | 567,685 |
| 2025-02-07 | 354.00 | 357.20 | 348.20 | 350.00 | 350.00 | 780,669 |
| 2025-02-06 | 365.60 | 366.00 | 353.40 | 353.40 | 353.40 | 628,435 |
| 2025-02-05 | 358.60 | 360.00 | 352.40 | 359.00 | 359.00 | 741,434 |
| 2025-02-04 | 358.00 | 361.60 | 347.80 | 358.00 | 358.00 | 521,159 |
| 2025-02-03 | 357.40 | 364.00 | 351.38 | 364.00 | 364.00 | 1,509,614 |
| 2025-01-31 | 368.00 | 369.20 | 360.00 | 360.00 | 360.00 | 4,583,856 |
| 2025-01-30 | 369.60 | 369.60 | 362.20 | 368.00 | 368.00 | 713,393 |
| 2025-01-29 | 374.00 | 381.20 | 362.40 | 366.40 | 366.40 | 860,345 |
| 2025-01-28 | 362.00 | 375.20 | 362.00 | 373.80 | 373.80 | 898,293 |
| 2025-01-27 | 360.20 | 370.20 | 355.22 | 363.40 | 363.40 | 900,553 |
| 2025-01-24 | 367.40 | 374.40 | 364.60 | 369.60 | 369.60 | 1,356,201 |
| 2025-01-23 | 350.00 | 363.80 | 350.00 | 361.20 | 361.20 | 1,766,275 |
| 2025-01-22 | 380.00 | 380.33 | 357.80 | 358.60 | 358.60 | 2,319,497 |
| 2025-01-21 | 394.40 | 397.80 | 381.40 | 392.00 | 392.00 | 2,232,952 |
| 2025-01-20 | 399.80 | 404.40 | 376.60 | 376.60 | 376.60 | 2,820,410 |
| 2025-01-17 | 390.00 | 412.80 | 390.00 | 405.20 | 405.20 | 815,494 |
| 2025-01-16 | 419.00 | 426.00 | 408.00 | 408.00 | 408.00 | 677,586 |
| 2025-01-15 | 394.60 | 415.00 | 394.60 | 415.00 | 415.00 | 905,785 |
| 2025-01-14 | 409.60 | 409.60 | 387.60 | 392.40 | 392.40 | 1,618,589 |
| 2025-01-13 | 414.80 | 414.80 | 391.00 | 391.00 | 391.00 | 917,698 |
| 2025-01-10 | 401.20 | 406.00 | 396.00 | 396.00 | 396.00 | 1,078,436 |
| 2025-01-09 | 404.80 | 406.20 | 390.40 | 404.60 | 404.60 | 1,764,885 |
| 2025-01-08 | 403.20 | 414.40 | 395.20 | 396.20 | 396.20 | 653,212 |
| 2025-01-07 | 410.60 | 420.10 | 401.40 | 405.80 | 405.80 | 1,228,118 |
| 2025-01-06 | 410.00 | 430.20 | 410.00 | 413.40 | 413.40 | 746,995 |
| 2025-01-03 | 396.00 | 420.20 | 396.00 | 416.80 | 416.80 | 709,989 |
| 2025-01-02 | 425.00 | 433.60 | 412.80 | 413.60 | 413.60 | 503,933 |
| 2024-12-31 | 430.80 | 432.80 | 425.39 | 432.00 | 432.00 | 109,246 |
| 2024-12-30 | 425.40 | 429.00 | 418.60 | 426.80 | 426.80 | 296,745 |
| 2024-12-27 | 415.20 | 435.80 | 413.20 | 426.20 | 426.20 | 328,497 |
| 2024-12-24 | 452.40 | 452.40 | 431.00 | 433.20 | 433.20 | 168,074 |
| 2024-12-23 | 409.60 | 433.40 | 409.60 | 432.00 | 432.00 | 472,547 |
| 2024-12-20 | 421.00 | 431.80 | 410.40 | 429.20 | 429.20 | 1,787,458 |
| 2024-12-19 | 434.80 | 434.80 | 419.40 | 426.40 | 426.40 | 1,294,131 |
| 2024-12-18 | 430.00 | 436.90 | 424.20 | 424.20 | 424.20 | 932,638 |
| 2024-12-17 | 413.20 | 451.40 | 413.20 | 426.60 | 426.60 | 653,022 |
| 2024-12-16 | 439.80 | 439.80 | 414.80 | 431.00 | 431.00 | 955,512 |
| 2024-12-13 | 432.60 | 439.80 | 429.80 | 432.40 | 432.40 | 372,291 |
| 2024-12-12 | 432.60 | 442.20 | 432.41 | 434.80 | 434.80 | 795,653 |
| 2024-12-11 | 427.80 | 433.44 | 414.80 | 433.40 | 433.40 | 1,245,035 |
| 2024-12-10 | 432.20 | 432.20 | 417.60 | 421.40 | 421.40 | 1,081,669 |
| 2024-12-09 | 430.60 | 447.80 | 419.40 | 422.20 | 422.20 | 823,768 |
| 2024-12-06 | 423.60 | 434.69 | 423.60 | 429.60 | 429.60 | 502,105 |
| 2024-12-05 | 435.60 | 444.20 | 419.20 | 430.40 | 430.40 | 925,998 |
| 2024-12-04 | 420.00 | 431.60 | 416.80 | 430.40 | 430.40 | 1,374,784 |
| 2024-12-03 | 410.00 | 420.20 | 405.00 | 420.00 | 420.00 | 2,634,959 |
| 2024-12-02 | 417.80 | 417.80 | 392.60 | 404.60 | 404.60 | 360,007 |
| 2024-11-29 | 392.80 | 412.20 | 392.80 | 407.80 | 407.80 | 1,416,858 |
| 2024-11-28 | 410.00 | 410.60 | 404.00 | 408.60 | 408.60 | 1,009,056 |
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.