Trainline plc (LON:TRN)
London
· Delayed Price · Currency is GBP · Price in GBX 192.90
-0.50 (-0.26%)
At close: Mar 9, 2026
Trainline Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 190.80 | 196.60 | 188.80 | 192.90 | - | -0.26% | 2,458,584 |
| Mar 6, 2026 | 188.00 | 196.00 | 188.00 | 193.40 | 193.40 | 0.68% | 3,593,750 |
| Mar 5, 2026 | 188.50 | 195.00 | 186.50 | 192.10 | 192.10 | 1.64% | 4,763,782 |
| Mar 4, 2026 | 185.30 | 190.10 | 185.30 | 189.00 | 189.00 | 1.89% | 1,846,722 |
| Mar 3, 2026 | 182.60 | 189.30 | 178.00 | 185.50 | 185.50 | -0.05% | 1,797,591 |
| Mar 2, 2026 | 193.20 | 196.90 | 184.70 | 185.60 | 185.60 | -4.97% | 3,461,487 |
| Feb 27, 2026 | 196.70 | 196.90 | 193.00 | 195.30 | 195.30 | -0.10% | 4,506,362 |
| Feb 26, 2026 | 187.20 | 197.10 | 187.20 | 195.50 | 195.50 | 3.99% | 4,331,494 |
| Feb 25, 2026 | 194.80 | 196.20 | 186.00 | 188.00 | 188.00 | -7.48% | 7,636,089 |
| Feb 24, 2026 | 202.20 | 209.00 | 201.74 | 203.20 | 203.20 | 0.49% | 4,861,731 |
| Feb 23, 2026 | 204.20 | 207.20 | 202.20 | 202.20 | 202.20 | -1.17% | 3,151,392 |
| Feb 20, 2026 | 200.00 | 205.80 | 200.00 | 204.60 | 204.60 | 0.99% | 3,054,714 |
| Feb 19, 2026 | 198.00 | 204.20 | 197.50 | 202.60 | 202.60 | 2.95% | 4,467,196 |
| Feb 18, 2026 | 197.00 | 200.42 | 195.90 | 196.80 | 196.80 | 0.20% | 4,025,811 |
| Feb 17, 2026 | 192.40 | 197.00 | 192.40 | 196.40 | 196.40 | 1.60% | 2,351,942 |
| Feb 16, 2026 | 196.40 | 199.70 | 192.90 | 193.30 | 193.30 | -1.18% | 1,315,619 |
| Feb 13, 2026 | 198.00 | 202.00 | 195.60 | 195.60 | 195.60 | -3.17% | 3,001,610 |
| Feb 12, 2026 | 199.70 | 204.40 | 198.00 | 202.00 | 202.00 | 1.51% | 1,319,008 |
| Feb 11, 2026 | 200.00 | 204.20 | 199.00 | 199.00 | 199.00 | -1.58% | 2,282,654 |
| Feb 10, 2026 | 203.40 | 207.20 | 198.60 | 202.20 | 202.20 | -0.49% | 4,549,965 |
| Feb 9, 2026 | 208.20 | 208.20 | 203.20 | 203.20 | 203.20 | -1.45% | 1,551,374 |
| Feb 6, 2026 | 198.00 | 206.20 | 197.40 | 206.20 | 206.20 | 3.00% | 995,888 |
| Feb 5, 2026 | 204.00 | 204.20 | 198.40 | 200.20 | 200.20 | -1.96% | 1,218,363 |
| Feb 4, 2026 | 203.00 | 209.60 | 200.00 | 204.20 | 204.20 | 0.99% | 952,067 |
| Feb 3, 2026 | 213.60 | 213.60 | 202.20 | 202.20 | 202.20 | -3.81% | 779,628 |
| Feb 2, 2026 | 213.80 | 213.80 | 202.40 | 210.20 | 210.20 | 2.84% | 2,480,263 |
| Jan 30, 2026 | 202.80 | 208.00 | 201.40 | 204.40 | 204.40 | 0.79% | 1,680,321 |
| Jan 29, 2026 | 205.00 | 205.00 | 201.20 | 202.80 | 202.80 | -0.69% | 1,574,351 |
| Jan 28, 2026 | 202.00 | 205.00 | 201.20 | 204.20 | 204.20 | 0.59% | 1,010,577 |
| Jan 27, 2026 | 206.20 | 207.60 | 202.40 | 203.00 | 203.00 | -1.46% | 811,265 |
| Jan 26, 2026 | 218.40 | 218.40 | 203.20 | 206.00 | 206.00 | -1.34% | 846,902 |
| Jan 23, 2026 | 200.20 | 212.20 | 200.20 | 208.80 | 208.80 | - | 1,122,192 |
| Jan 22, 2026 | 205.20 | 210.20 | 205.20 | 208.80 | 208.80 | 2.65% | 2,092,655 |
| Jan 21, 2026 | 206.00 | 206.00 | 202.40 | 203.40 | 203.40 | -1.93% | 1,094,505 |
| Jan 20, 2026 | 215.20 | 215.20 | 205.20 | 207.40 | 207.40 | -0.29% | 1,087,961 |
| Jan 19, 2026 | 210.00 | 212.00 | 207.88 | 208.00 | 208.00 | -2.07% | 937,203 |
| Jan 16, 2026 | 213.00 | 216.00 | 212.00 | 212.40 | 212.40 | -1.21% | 995,687 |
| Jan 15, 2026 | 217.00 | 218.40 | 214.20 | 215.00 | 215.00 | -0.65% | 847,552 |
| Jan 14, 2026 | 215.40 | 216.80 | 212.20 | 216.40 | 216.40 | 0.46% | 1,034,353 |
| Jan 13, 2026 | 220.20 | 220.20 | 215.00 | 215.40 | 215.40 | -1.46% | 2,570,687 |
| Jan 12, 2026 | 221.60 | 222.60 | 216.80 | 218.60 | 218.60 | -1.62% | 887,942 |
| Jan 9, 2026 | 223.80 | 224.60 | 221.20 | 222.20 | 222.20 | -0.09% | 1,235,225 |
| Jan 8, 2026 | 221.40 | 223.80 | 220.80 | 222.40 | 222.40 | 0.63% | 2,179,100 |
| Jan 7, 2026 | 220.20 | 223.60 | 216.80 | 221.00 | 221.00 | 1.28% | 2,018,858 |
| Jan 6, 2026 | 220.00 | 220.40 | 216.00 | 218.20 | 218.20 | - | 933,515 |
| Jan 5, 2026 | 220.40 | 220.40 | 212.00 | 218.20 | 218.20 | 1.11% | 3,405,173 |
| Jan 2, 2026 | 222.80 | 222.80 | 213.40 | 215.80 | 215.80 | -2.09% | 816,189 |
| Dec 31, 2025 | 232.00 | 232.00 | 219.00 | 220.40 | 220.40 | -0.54% | 233,080 |
| Dec 30, 2025 | 221.00 | 222.60 | 219.54 | 221.60 | 221.60 | 0.36% | 356,575 |
| Dec 29, 2025 | 219.80 | 225.40 | 217.40 | 220.80 | 220.80 | 1.10% | 806,429 |
| Dec 24, 2025 | 221.00 | 221.00 | 218.00 | 218.40 | 218.40 | -1.09% | 181,092 |
| Dec 23, 2025 | 221.40 | 222.40 | 220.00 | 220.80 | 220.80 | 0.45% | 511,846 |
| Dec 22, 2025 | 221.00 | 223.80 | 216.40 | 219.80 | 219.80 | -0.63% | 536,707 |
| Dec 19, 2025 | 215.60 | 224.80 | 215.60 | 221.20 | 221.20 | -0.90% | 2,091,594 |
| Dec 18, 2025 | 221.20 | 224.00 | 219.20 | 223.20 | 223.20 | 1.64% | 1,311,707 |
| Dec 17, 2025 | 216.20 | 221.00 | 216.20 | 219.60 | 219.60 | 0.46% | 2,059,794 |
| Dec 16, 2025 | 215.00 | 223.20 | 215.00 | 218.60 | 218.60 | -1.53% | 1,669,830 |
| Dec 15, 2025 | 231.00 | 231.00 | 220.80 | 222.00 | 222.00 | 0.63% | 616,002 |
| Dec 12, 2025 | 222.40 | 225.20 | 219.60 | 220.60 | 220.60 | -1.34% | 1,708,501 |
| Dec 11, 2025 | 221.00 | 223.60 | 219.00 | 223.60 | 223.60 | 1.18% | 4,053,026 |
| Dec 10, 2025 | 215.60 | 223.00 | 214.00 | 221.00 | 221.00 | 2.79% | 3,961,979 |
| Dec 9, 2025 | 217.00 | 217.80 | 212.40 | 215.00 | 215.00 | -0.19% | 1,713,891 |
| Dec 8, 2025 | 204.00 | 215.60 | 203.80 | 215.40 | 215.40 | 3.06% | 7,460,075 |
| 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 |