Trainline plc (LON:TRN)
London
· Delayed Price · Currency is GBP · Price in GBp 209.00
-10.80 (-4.91%)
At close: Dec 5, 2025
Trainline Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 226.60 | 226.60 | 207.20 | 209.00 | 209.00 | -4.91% | 3,912,895 |
| Dec 4, 2025 | 217.00 | 219.80 | 213.20 | 219.80 | 219.80 | 2.52% | 3,212,697 |
| Dec 3, 2025 | 212.40 | 217.20 | 199.50 | 214.40 | 214.40 | -5.38% | 6,735,518 |
| Dec 2, 2025 | 229.60 | 231.40 | 226.60 | 226.60 | 226.60 | -1.65% | 1,449,306 |
| Dec 1, 2025 | 235.00 | 235.20 | 230.40 | 230.40 | 230.40 | -2.46% | 1,046,189 |
| Nov 28, 2025 | 240.00 | 243.84 | 236.20 | 236.20 | 236.20 | -1.75% | 980,826 |
| Nov 27, 2025 | 249.60 | 249.60 | 237.20 | 240.40 | 240.40 | 0.84% | 673,632 |
| Nov 26, 2025 | 249.80 | 249.80 | 237.00 | 238.40 | 238.40 | -0.08% | 942,349 |
| Nov 25, 2025 | 238.40 | 239.60 | 234.60 | 238.60 | 238.60 | 0.42% | 2,057,488 |
| Nov 24, 2025 | 254.00 | 254.60 | 235.80 | 237.60 | 237.60 | -6.31% | 3,184,026 |
| Nov 21, 2025 | 257.80 | 262.80 | 251.00 | 253.60 | 253.60 | 0.40% | 2,084,613 |
| Nov 20, 2025 | 242.80 | 253.20 | 242.80 | 252.60 | 252.60 | 3.02% | 965,519 |
| Nov 19, 2025 | 248.80 | 253.31 | 244.80 | 245.20 | 245.20 | -2.00% | 1,213,383 |
| Nov 18, 2025 | 255.20 | 259.40 | 248.00 | 250.20 | 250.20 | -3.70% | 883,521 |
| Nov 17, 2025 | 263.80 | 266.80 | 259.80 | 259.80 | 259.80 | -1.52% | 559,166 |
| Nov 14, 2025 | 261.40 | 268.40 | 260.00 | 263.80 | 263.80 | -1.57% | 830,288 |
| Nov 13, 2025 | 257.00 | 272.60 | 257.00 | 268.00 | 268.00 | -0.15% | 819,071 |
| Nov 12, 2025 | 280.00 | 280.00 | 262.05 | 268.40 | 268.40 | -1.03% | 2,329,318 |
| Nov 11, 2025 | 265.00 | 271.20 | 263.80 | 271.20 | 271.20 | 3.04% | 947,972 |
| Nov 10, 2025 | 263.00 | 263.94 | 259.20 | 263.20 | 263.20 | 1.78% | 3,230,534 |
| Nov 7, 2025 | 271.20 | 271.20 | 258.60 | 258.60 | 258.60 | -3.94% | 859,183 |
| Nov 6, 2025 | 270.00 | 274.60 | 262.20 | 269.20 | 269.20 | 0.75% | 2,455,336 |
| Nov 5, 2025 | 270.00 | 283.80 | 261.80 | 267.20 | 267.20 | 5.03% | 4,025,305 |
| Nov 4, 2025 | 252.00 | 258.80 | 246.80 | 254.40 | 254.40 | 0.24% | 1,021,272 |
| Nov 3, 2025 | 263.20 | 263.20 | 248.20 | 253.80 | 253.80 | 0.87% | 708,132 |
| Oct 31, 2025 | 256.00 | 257.20 | 250.18 | 251.60 | 251.60 | -0.87% | 1,131,994 |
| Oct 30, 2025 | 253.00 | 254.35 | 249.09 | 253.80 | 253.80 | 1.04% | 918,734 |
| Oct 29, 2025 | 264.00 | 264.00 | 250.60 | 251.20 | 251.20 | -2.94% | 1,212,796 |
| Oct 28, 2025 | 259.80 | 263.60 | 256.60 | 258.80 | 258.80 | -1.15% | 1,083,959 |
| Oct 27, 2025 | 273.00 | 273.00 | 259.00 | 261.80 | 261.80 | 0.46% | 463,991 |
| Oct 24, 2025 | 259.00 | 262.00 | 256.20 | 260.60 | 260.60 | 0.62% | 779,905 |
| Oct 23, 2025 | 259.20 | 265.80 | 257.60 | 259.00 | 259.00 | -0.77% | 723,303 |
| Oct 22, 2025 | 258.00 | 263.20 | 250.00 | 261.00 | 261.00 | 1.64% | 652,141 |
| Oct 21, 2025 | 258.00 | 262.40 | 253.60 | 256.80 | 256.80 | 0.31% | 713,146 |
| Oct 20, 2025 | 248.60 | 261.20 | 248.60 | 256.00 | 256.00 | 0.47% | 728,641 |
| Oct 17, 2025 | 264.60 | 264.60 | 248.80 | 254.80 | 254.80 | -1.24% | 1,209,507 |
| Oct 16, 2025 | 258.40 | 260.78 | 256.53 | 258.00 | 258.00 | -0.54% | 841,462 |
| Oct 15, 2025 | 255.00 | 265.60 | 255.00 | 259.40 | 259.40 | -1.07% | 1,595,791 |
| Oct 14, 2025 | 268.20 | 276.60 | 258.40 | 262.20 | 262.20 | -0.98% | 1,765,401 |
| Oct 13, 2025 | 273.40 | 273.40 | 253.20 | 264.80 | 264.80 | 1.30% | 646,546 |
| Oct 10, 2025 | 270.00 | 279.20 | 260.17 | 261.40 | 261.40 | -4.18% | 889,036 |
| Oct 9, 2025 | 270.20 | 283.40 | 270.20 | 272.80 | 272.80 | -0.73% | 690,231 |
| Oct 8, 2025 | 275.80 | 286.20 | 272.40 | 274.80 | 274.80 | -0.15% | 637,717 |
| Oct 7, 2025 | 276.40 | 282.80 | 274.80 | 275.20 | 275.20 | -0.43% | 515,756 |
| Oct 6, 2025 | 270.00 | 278.60 | 270.00 | 276.40 | 276.40 | -0.22% | 557,326 |
| Oct 3, 2025 | 277.20 | 279.00 | 275.40 | 277.00 | 277.00 | 0.73% | 1,161,028 |
| Oct 2, 2025 | 270.00 | 280.40 | 270.00 | 275.00 | 275.00 | -0.72% | 4,095,945 |
| Oct 1, 2025 | 279.20 | 281.00 | 275.00 | 277.00 | 277.00 | -0.79% | 1,980,668 |
| Sep 30, 2025 | 295.20 | 295.20 | 278.40 | 279.20 | 279.20 | -1.34% | 625,595 |
| Sep 29, 2025 | 276.40 | 284.37 | 276.40 | 283.00 | 283.00 | 0.64% | 1,190,777 |
| Sep 26, 2025 | 281.60 | 293.00 | 278.00 | 281.20 | 281.20 | 0.29% | 1,068,607 |
| Sep 25, 2025 | 270.00 | 290.60 | 270.00 | 280.40 | 280.40 | -0.57% | 543,357 |
| Sep 24, 2025 | 286.60 | 288.70 | 281.00 | 282.00 | 282.00 | -1.33% | 1,041,348 |
| Sep 23, 2025 | 282.80 | 295.20 | 282.80 | 285.80 | 285.80 | 0.92% | 524,540 |
| Sep 22, 2025 | 284.60 | 293.42 | 282.40 | 283.20 | 283.20 | -0.28% | 522,931 |
| Sep 19, 2025 | 279.60 | 290.40 | 279.20 | 284.00 | 284.00 | 0.64% | 2,503,384 |
| Sep 18, 2025 | 295.00 | 295.00 | 279.40 | 282.20 | 282.20 | -1.05% | 1,180,227 |
| Sep 17, 2025 | 295.20 | 297.40 | 284.00 | 285.20 | 285.20 | -2.60% | 904,833 |
| Sep 16, 2025 | 304.00 | 307.60 | 292.80 | 292.80 | 292.80 | -2.40% | 1,122,764 |
| Sep 15, 2025 | 300.00 | 303.00 | 297.80 | 300.00 | 300.00 | 0.67% | 2,307,733 |
| Sep 12, 2025 | 300.00 | 303.00 | 290.40 | 298.00 | 298.00 | 2.12% | 1,342,204 |
| Sep 11, 2025 | 292.00 | 300.00 | 278.00 | 291.80 | 291.80 | 12.23% | 6,605,429 |
| Sep 10, 2025 | 258.20 | 269.60 | 258.20 | 260.00 | 260.00 | -0.38% | 1,203,340 |
| Sep 9, 2025 | 260.00 | 270.00 | 256.55 | 261.00 | 261.00 | -2.90% | 1,174,944 |
| Sep 8, 2025 | 258.20 | 274.20 | 258.20 | 268.80 | 268.80 | 0.67% | 2,178,255 |
| Sep 5, 2025 | 258.20 | 269.00 | 258.20 | 267.00 | 267.00 | 1.29% | 1,025,331 |
| Sep 4, 2025 | 259.60 | 266.98 | 259.60 | 263.60 | 263.60 | -0.23% | 763,907 |
| Sep 3, 2025 | 256.20 | 267.20 | 256.20 | 264.20 | 264.20 | 2.40% | 1,317,570 |
| Sep 2, 2025 | 266.40 | 268.60 | 257.80 | 258.00 | 258.00 | -3.73% | 882,844 |
| Sep 1, 2025 | 281.20 | 281.20 | 266.40 | 268.00 | 268.00 | -0.22% | 791,280 |
| Aug 29, 2025 | 261.00 | 276.20 | 261.00 | 268.60 | 268.60 | 1.44% | 1,328,325 |
| Aug 28, 2025 | 261.00 | 270.43 | 261.00 | 264.80 | 264.80 | -1.19% | 2,825,145 |
| Aug 27, 2025 | 284.80 | 284.80 | 261.20 | 268.00 | 268.00 | -2.55% | 985,037 |
| Aug 26, 2025 | 267.60 | 277.72 | 267.60 | 275.00 | 275.00 | 0.44% | 1,010,188 |
| Aug 22, 2025 | 261.00 | 275.20 | 261.00 | 273.80 | 273.80 | 2.55% | 822,367 |
| Aug 21, 2025 | 261.00 | 271.80 | 261.00 | 267.00 | 267.00 | -1.33% | 471,859 |
| Aug 20, 2025 | 277.40 | 277.40 | 269.00 | 270.60 | 270.60 | -1.24% | 516,647 |
| Aug 19, 2025 | 261.00 | 274.00 | 261.00 | 274.00 | 274.00 | 3.09% | 385,310 |
| Aug 18, 2025 | 261.00 | 268.40 | 261.00 | 265.80 | 265.80 | -0.45% | 429,302 |
| Aug 15, 2025 | 261.20 | 273.80 | 261.20 | 267.00 | 267.00 | -0.30% | 516,167 |
| Aug 14, 2025 | 267.00 | 268.60 | 264.40 | 267.80 | 267.80 | 0.83% | 517,770 |
| Aug 13, 2025 | 276.40 | 276.40 | 261.40 | 265.60 | 265.60 | 0.61% | 549,470 |
| Aug 12, 2025 | 278.20 | 278.20 | 261.60 | 264.00 | 264.00 | -0.83% | 412,690 |
| Aug 11, 2025 | 265.00 | 268.47 | 264.00 | 266.20 | 266.20 | 0.38% | 659,966 |
| Aug 8, 2025 | 269.20 | 273.40 | 263.20 | 265.20 | 265.20 | -2.36% | 676,757 |
| Aug 7, 2025 | 280.00 | 280.00 | 268.00 | 271.60 | 271.60 | 0.59% | 572,070 |
| Aug 6, 2025 | 280.00 | 280.00 | 267.00 | 270.00 | 270.00 | 0.15% | 567,672 |
| Aug 5, 2025 | 272.20 | 274.00 | 269.60 | 269.60 | 269.60 | -0.44% | 857,664 |
| Aug 4, 2025 | 279.60 | 279.60 | 262.00 | 270.80 | 270.80 | 1.42% | 1,019,875 |
| Aug 1, 2025 | 271.80 | 276.20 | 264.20 | 267.00 | 267.00 | -2.48% | 614,367 |
| Jul 31, 2025 | 272.20 | 275.00 | 264.80 | 273.80 | 273.80 | 0.96% | 1,523,954 |
| Jul 30, 2025 | 264.00 | 272.60 | 262.60 | 271.20 | 271.20 | 2.88% | 1,176,231 |
| Jul 29, 2025 | 265.00 | 275.40 | 262.20 | 263.60 | 263.60 | -1.49% | 682,866 |
| Jul 28, 2025 | 280.00 | 280.00 | 265.20 | 267.60 | 267.60 | -0.67% | 648,564 |
| Jul 25, 2025 | 260.60 | 277.20 | 260.60 | 269.40 | 269.40 | -1.10% | 685,947 |
| Jul 24, 2025 | 265.00 | 275.60 | 265.00 | 272.40 | 272.40 | 0.44% | 948,416 |
| Jul 23, 2025 | 276.00 | 279.60 | 268.60 | 271.20 | 271.20 | -0.15% | 2,089,681 |
| Jul 22, 2025 | 261.80 | 280.00 | 261.80 | 271.60 | 271.60 | -0.51% | 762,418 |
| Jul 21, 2025 | 282.80 | 282.80 | 272.20 | 273.00 | 273.00 | -1.02% | 630,262 |
| Jul 18, 2025 | 281.00 | 281.00 | 267.40 | 275.80 | 275.80 | 0.88% | 670,409 |