Trainline Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 410.00 | 410.60 | 404.00 | 408.60 | 408.60 | 1,009,056 |
| 2024-11-27 | 406.80 | 412.00 | 405.60 | 407.00 | 407.00 | 1,340,567 |
| 2024-11-26 | 401.60 | 415.20 | 398.60 | 405.00 | 405.00 | 922,994 |
| 2024-11-25 | 419.80 | 419.80 | 408.60 | 416.00 | 416.00 | 2,283,528 |
| 2024-11-22 | 410.00 | 411.60 | 406.40 | 406.40 | 406.40 | 2,446,633 |
| 2024-11-21 | 414.80 | 414.80 | 401.57 | 405.40 | 405.40 | 565,383 |
| 2024-11-20 | 408.20 | 420.40 | 400.00 | 405.60 | 405.60 | 1,092,333 |
| 2024-11-19 | 416.40 | 416.40 | 407.80 | 411.60 | 411.60 | 856,686 |
| 2024-11-18 | 411.60 | 414.80 | 398.60 | 411.40 | 411.40 | 3,249,492 |
| 2024-11-15 | 419.80 | 419.80 | 407.00 | 410.20 | 410.20 | 4,298,843 |
| 2024-11-14 | 404.20 | 421.40 | 391.40 | 409.20 | 409.20 | 2,417,946 |
| 2024-11-13 | 418.40 | 418.40 | 404.60 | 405.20 | 405.20 | 1,846,039 |
| 2024-11-12 | 410.00 | 411.64 | 403.60 | 403.60 | 403.60 | 1,115,714 |
| 2024-11-11 | 405.60 | 412.00 | 392.40 | 411.80 | 411.80 | 2,174,745 |
| 2024-11-08 | 416.00 | 421.60 | 394.20 | 394.20 | 394.20 | 2,005,882 |
| 2024-11-07 | 409.80 | 423.40 | 398.80 | 416.80 | 416.80 | 3,449,043 |
| 2024-11-06 | 401.00 | 408.20 | 394.60 | 396.80 | 396.80 | 1,149,891 |
| 2024-11-05 | 395.80 | 400.80 | 392.20 | 400.00 | 400.00 | 683,565 |
| 2024-11-04 | 383.80 | 399.60 | 383.80 | 397.00 | 397.00 | 506,473 |
| 2024-11-01 | 383.20 | 396.40 | 383.20 | 388.20 | 388.20 | 1,058,450 |
| 2024-10-31 | 375.60 | 389.20 | 373.60 | 389.20 | 389.20 | 1,820,736 |
| 2024-10-30 | 368.40 | 376.20 | 366.80 | 376.20 | 376.20 | 1,956,536 |
| 2024-10-29 | 356.60 | 377.20 | 351.20 | 372.60 | 372.60 | 1,892,497 |
| 2024-10-28 | 353.60 | 378.00 | 340.00 | 368.00 | 368.00 | 1,536,724 |
| 2024-10-25 | 341.80 | 341.80 | 330.20 | 337.00 | 337.00 | 536,595 |
| 2024-10-24 | 340.00 | 340.20 | 330.20 | 339.40 | 339.40 | 372,221 |
| 2024-10-23 | 340.00 | 340.60 | 335.00 | 336.40 | 336.40 | 452,281 |
| 2024-10-22 | 320.00 | 335.80 | 320.00 | 335.80 | 335.80 | 653,499 |
| 2024-10-21 | 334.80 | 336.80 | 321.20 | 332.60 | 332.60 | 371,776 |
| 2024-10-18 | 320.00 | 331.60 | 320.00 | 331.60 | 331.60 | 3,641,648 |
| 2024-10-17 | 334.80 | 334.80 | 321.00 | 325.00 | 325.00 | 1,087,219 |
| 2024-10-16 | 332.00 | 332.00 | 326.80 | 326.80 | 326.80 | 498,608 |
| 2024-10-15 | 326.00 | 331.20 | 326.00 | 327.20 | 327.20 | 446,979 |
| 2024-10-14 | 328.60 | 329.80 | 325.14 | 328.40 | 328.40 | 372,080 |
| 2024-10-11 | 328.20 | 330.00 | 327.00 | 329.00 | 329.00 | 252,144 |
| 2024-10-10 | 325.00 | 331.40 | 325.00 | 328.20 | 328.20 | 479,463 |
| 2024-10-09 | 330.00 | 334.35 | 326.20 | 328.20 | 328.20 | 546,366 |
| 2024-10-08 | 320.00 | 328.20 | 320.00 | 324.80 | 324.80 | 383,802 |
| 2024-10-07 | 330.00 | 330.00 | 320.20 | 326.20 | 326.20 | 961,442 |
| 2024-10-04 | 320.00 | 328.15 | 320.00 | 325.00 | 325.00 | 352,838 |
| 2024-10-03 | 324.00 | 327.80 | 323.00 | 324.00 | 324.00 | 254,108 |
| 2024-10-02 | 325.00 | 336.00 | 320.60 | 324.60 | 324.60 | 497,306 |
| 2024-10-01 | 320.00 | 343.80 | 320.00 | 327.00 | 327.00 | 588,219 |
| 2024-09-30 | 344.80 | 344.80 | 326.40 | 329.40 | 329.40 | 694,853 |
| 2024-09-27 | 330.40 | 338.40 | 330.40 | 337.20 | 337.20 | 1,341,790 |
| 2024-09-26 | 331.40 | 337.40 | 327.60 | 331.20 | 331.20 | 1,079,126 |
| 2024-09-25 | 328.00 | 336.40 | 326.60 | 326.60 | 326.60 | 459,238 |
| 2024-09-24 | 330.00 | 336.60 | 329.40 | 331.40 | 331.40 | 676,903 |
| 2024-09-23 | 336.20 | 340.20 | 331.20 | 331.20 | 331.20 | 647,558 |
| 2024-09-20 | 343.60 | 353.60 | 332.40 | 334.60 | 334.60 | 2,898,243 |
| 2024-09-19 | 330.00 | 340.40 | 330.00 | 340.20 | 340.20 | 2,546,432 |
| 2024-09-18 | 340.00 | 340.00 | 326.40 | 326.40 | 326.40 | 693,622 |
| 2024-09-17 | 340.00 | 340.00 | 316.20 | 331.00 | 331.00 | 1,341,640 |
| 2024-09-16 | 335.80 | 335.80 | 325.20 | 329.80 | 329.80 | 789,819 |
| 2024-09-13 | 328.20 | 335.60 | 325.00 | 329.00 | 329.00 | 1,355,747 |
| 2024-09-12 | 321.00 | 337.00 | 319.66 | 327.80 | 327.80 | 4,684,191 |
| 2024-09-11 | 304.00 | 305.60 | 295.00 | 300.20 | 300.20 | 1,104,526 |
| 2024-09-10 | 299.80 | 306.00 | 299.20 | 302.00 | 302.00 | 997,735 |
| 2024-09-09 | 307.60 | 308.20 | 293.20 | 299.40 | 299.40 | 721,088 |
| 2024-09-06 | 307.60 | 307.60 | 293.80 | 293.80 | 293.80 | 560,521 |
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.