Trainline Plc (TRN.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:50PM BST
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 May 2024 | 325.00 | 332.40 | 313.80 | 317.20 | 317.20 | 1,034,871 |
| 24 May 2024 | 320.40 | 328.20 | 313.20 | 328.20 | 328.20 | 1,541,434 |
| 23 May 2024 | 322.40 | 325.00 | 314.40 | 321.60 | 321.60 | 2,651,943 |
| 22 May 2024 | 325.00 | 328.00 | 317.40 | 317.40 | 317.40 | 609,444 |
| 21 May 2024 | 332.40 | 332.40 | 318.60 | 328.60 | 328.60 | 514,137 |
| 20 May 2024 | 325.00 | 332.20 | 323.40 | 331.20 | 331.20 | 728,484 |
| 17 May 2024 | 323.00 | 328.00 | 312.40 | 323.80 | 323.80 | 630,738 |
| 16 May 2024 | 320.00 | 327.20 | 314.60 | 318.00 | 318.00 | 1,683,622 |
| 15 May 2024 | 352.00 | 352.00 | 324.00 | 325.60 | 325.60 | 3,883,409 |
| 14 May 2024 | 341.40 | 344.60 | 316.40 | 342.40 | 342.40 | 2,976,986 |
| 13 May 2024 | 344.00 | 344.00 | 332.20 | 334.60 | 334.60 | 529,204 |
| 10 May 2024 | 331.80 | 337.82 | 328.40 | 331.80 | 331.80 | 516,948 |
| 09 May 2024 | 322.20 | 326.60 | 319.98 | 324.40 | 324.40 | 505,301 |
| 08 May 2024 | 319.40 | 325.80 | 319.00 | 325.80 | 325.80 | 1,361,706 |
| 07 May 2024 | 333.20 | 333.20 | 317.40 | 322.20 | 322.20 | 1,439,593 |
| 03 May 2024 | 321.60 | 328.20 | 308.90 | 320.80 | 320.80 | 2,412,557 |
| 02 May 2024 | 293.40 | 306.20 | 292.60 | 301.00 | 301.00 | 1,544,174 |
| 01 May 2024 | 300.00 | 308.20 | 288.95 | 292.80 | 292.80 | 522,902 |
| 30 Apr 2024 | 302.40 | 310.40 | 298.40 | 298.40 | 298.40 | 656,081 |
| 29 Apr 2024 | 310.00 | 320.40 | 294.20 | 309.20 | 309.20 | 1,285,804 |
| 26 Apr 2024 | 306.40 | 316.33 | 303.20 | 307.80 | 307.80 | 2,367,663 |
| 25 Apr 2024 | 343.00 | 343.00 | 301.80 | 302.00 | 302.00 | 5,441,928 |
| 24 Apr 2024 | 347.60 | 355.00 | 342.40 | 343.00 | 343.00 | 569,102 |
| 23 Apr 2024 | 342.00 | 351.43 | 341.40 | 351.00 | 351.00 | 942,268 |
| 22 Apr 2024 | 353.80 | 354.40 | 341.20 | 341.80 | 341.80 | 451,465 |
| 19 Apr 2024 | 335.00 | 352.00 | 333.60 | 337.80 | 337.80 | 689,218 |
| 18 Apr 2024 | 349.00 | 349.00 | 336.00 | 342.40 | 342.40 | 1,305,078 |
| 17 Apr 2024 | 342.40 | 345.80 | 336.00 | 338.00 | 338.00 | 842,020 |
| 16 Apr 2024 | 350.20 | 353.00 | 344.80 | 345.80 | 345.80 | 491,796 |
| 15 Apr 2024 | 370.40 | 370.40 | 338.80 | 355.40 | 355.40 | 1,184,576 |
| 12 Apr 2024 | 375.00 | 375.00 | 353.60 | 353.60 | 353.60 | 301,559 |
| 11 Apr 2024 | 378.40 | 378.40 | 354.40 | 359.20 | 359.20 | 754,101 |
| 10 Apr 2024 | 371.80 | 375.80 | 351.20 | 361.20 | 361.20 | 723,699 |
| 09 Apr 2024 | 367.40 | 373.47 | 352.53 | 356.80 | 356.80 | 1,264,313 |
| 08 Apr 2024 | 354.20 | 381.20 | 347.83 | 363.20 | 363.20 | 538,041 |
| 05 Apr 2024 | 365.80 | 384.40 | 354.80 | 368.80 | 368.80 | 395,074 |
| 04 Apr 2024 | 385.00 | 385.00 | 352.80 | 374.20 | 374.20 | 3,347,553 |
| 03 Apr 2024 | 371.80 | 379.80 | 366.20 | 369.40 | 369.40 | 685,242 |
| 02 Apr 2024 | 388.00 | 389.60 | 371.20 | 371.20 | 371.20 | 819,142 |
| 28 Mar 2024 | 390.00 | 390.00 | 370.40 | 370.40 | 370.40 | 712,686 |
| 27 Mar 2024 | 380.40 | 387.60 | 368.80 | 377.20 | 377.20 | 2,601,347 |
| 26 Mar 2024 | 368.00 | 386.20 | 362.69 | 380.00 | 380.00 | 867,150 |
| 25 Mar 2024 | 371.20 | 384.00 | 368.80 | 375.00 | 375.00 | 829,967 |
| 22 Mar 2024 | 374.00 | 379.80 | 367.20 | 368.80 | 368.80 | 1,088,437 |
| 21 Mar 2024 | 382.20 | 389.00 | 367.40 | 371.00 | 371.00 | 1,429,958 |
| 20 Mar 2024 | 381.00 | 393.80 | 364.40 | 386.40 | 386.40 | 1,944,816 |
| 19 Mar 2024 | 375.00 | 385.60 | 365.00 | 381.00 | 381.00 | 910,185 |
| 18 Mar 2024 | 380.60 | 386.20 | 376.00 | 378.00 | 378.00 | 5,883,342 |
| 15 Mar 2024 | 376.00 | 380.60 | 366.60 | 378.40 | 378.40 | 3,668,908 |
| 14 Mar 2024 | 355.00 | 376.40 | 351.55 | 369.80 | 369.80 | 3,956,974 |
| 13 Mar 2024 | 326.00 | 329.20 | 323.00 | 327.20 | 327.20 | 2,429,188 |
| 12 Mar 2024 | 308.40 | 325.10 | 308.40 | 322.80 | 322.80 | 444,159 |
| 11 Mar 2024 | 312.40 | 325.20 | 298.80 | 319.00 | 319.00 | 1,425,579 |
| 08 Mar 2024 | 305.60 | 320.20 | 305.60 | 319.00 | 319.00 | 646,296 |
| 07 Mar 2024 | 310.00 | 317.40 | 306.00 | 316.00 | 316.00 | 4,310,185 |
| 06 Mar 2024 | 319.00 | 319.00 | 305.40 | 310.20 | 310.20 | 500,612 |
| 05 Mar 2024 | 302.00 | 308.40 | 302.00 | 304.80 | 304.80 | 335,314 |
| 04 Mar 2024 | 310.20 | 318.40 | 305.40 | 305.40 | 305.40 | 456,566 |
| 01 Mar 2024 | 319.00 | 319.00 | 306.40 | 308.20 | 308.20 | 678,894 |
| 29 Feb 2024 | 298.40 | 316.80 | 298.40 | 309.60 | 309.60 | 2,419,548 |
| 28 Feb 2024 | 319.00 | 319.00 | 309.40 | 309.80 | 309.80 | 901,077 |
| 27 Feb 2024 | 308.00 | 316.00 | 306.80 | 316.00 | 316.00 | 753,990 |
| 26 Feb 2024 | 315.00 | 318.80 | 298.40 | 309.40 | 309.40 | 321,022 |
| 23 Feb 2024 | 302.80 | 311.80 | 302.80 | 311.20 | 311.20 | 2,114,610 |
| 22 Feb 2024 | 310.00 | 316.60 | 310.00 | 311.20 | 311.20 | 738,837 |
| 21 Feb 2024 | 319.00 | 319.00 | 302.80 | 312.00 | 312.00 | 690,963 |
| 20 Feb 2024 | 317.00 | 318.60 | 306.25 | 309.80 | 309.80 | 391,575 |
| 19 Feb 2024 | 311.00 | 323.80 | 310.20 | 317.40 | 317.40 | 492,898 |
| 16 Feb 2024 | 311.00 | 329.40 | 310.40 | 314.40 | 314.40 | 546,927 |
| 15 Feb 2024 | 322.60 | 327.60 | 322.60 | 323.00 | 323.00 | 317,719 |
| 14 Feb 2024 | 329.00 | 329.00 | 320.80 | 322.80 | 322.80 | 562,857 |
| 13 Feb 2024 | 324.00 | 330.80 | 316.00 | 319.20 | 319.20 | 340,117 |
| 12 Feb 2024 | 323.40 | 332.40 | 319.79 | 327.60 | 327.60 | 304,104 |
| 09 Feb 2024 | 319.80 | 328.00 | 318.60 | 323.00 | 323.00 | 857,264 |
| 08 Feb 2024 | 329.80 | 336.00 | 320.40 | 320.40 | 320.40 | 1,618,893 |
| 07 Feb 2024 | 336.00 | 336.00 | 316.80 | 324.40 | 324.40 | 1,249,849 |
| 06 Feb 2024 | 337.00 | 337.00 | 320.20 | 325.80 | 325.80 | 921,373 |
| 05 Feb 2024 | 339.20 | 340.20 | 316.41 | 321.80 | 321.80 | 3,305,439 |
| 02 Feb 2024 | 337.20 | 337.20 | 316.14 | 323.80 | 323.80 | 679,648 |
| 01 Feb 2024 | 324.20 | 337.40 | 322.00 | 322.00 | 322.00 | 1,040,960 |
| 31 Jan 2024 | 339.40 | 339.80 | 330.40 | 330.40 | 330.40 | 1,101,126 |
| 30 Jan 2024 | 311.20 | 338.00 | 311.20 | 336.20 | 336.20 | 503,794 |
| 29 Jan 2024 | 314.00 | 328.00 | 313.40 | 326.60 | 326.60 | 631,651 |
| 26 Jan 2024 | 314.00 | 318.40 | 309.60 | 316.00 | 316.00 | 657,931 |
| 25 Jan 2024 | 315.80 | 323.40 | 307.20 | 314.60 | 314.60 | 546,754 |
| 24 Jan 2024 | 324.00 | 324.00 | 307.00 | 314.20 | 314.20 | 401,749 |
| 23 Jan 2024 | 310.20 | 319.40 | 309.40 | 309.40 | 309.40 | 351,728 |
| 22 Jan 2024 | 326.60 | 326.60 | 316.00 | 316.20 | 316.20 | 426,050 |
| 19 Jan 2024 | 316.00 | 325.20 | 311.20 | 313.40 | 313.40 | 399,914 |
| 18 Jan 2024 | 319.20 | 325.00 | 308.20 | 322.40 | 322.40 | 891,878 |
| 17 Jan 2024 | 325.20 | 325.20 | 302.20 | 307.00 | 307.00 | 593,532 |
| 16 Jan 2024 | 307.00 | 315.40 | 293.83 | 313.40 | 313.40 | 590,773 |
| 15 Jan 2024 | 310.40 | 321.20 | 301.20 | 309.20 | 309.20 | 894,915 |
| 12 Jan 2024 | 321.20 | 323.00 | 305.20 | 313.00 | 313.00 | 738,141 |
| 11 Jan 2024 | 305.20 | 318.60 | 305.20 | 311.40 | 311.40 | 935,856 |
| 10 Jan 2024 | 308.00 | 312.97 | 307.80 | 311.20 | 311.20 | 939,290 |
| 09 Jan 2024 | 324.40 | 324.40 | 307.40 | 309.40 | 309.40 | 583,796 |
| 08 Jan 2024 | 324.80 | 324.80 | 306.00 | 312.40 | 312.40 | 1,141,279 |
| 05 Jan 2024 | 308.00 | 314.20 | 308.00 | 310.20 | 310.20 | 325,504 |
| 04 Jan 2024 | 322.80 | 322.80 | 311.60 | 315.60 | 315.60 | 696,057 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.