tiprankstipranks
Trending News
More News >
Trainline Plc (GB:TRN)
LSE:TRN
UK Market
Advertisement

Trainline (TRN) Historical Prices

Compare
102 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 05, 2025
258.20
269.00
258.20
267.00
267.00
+1.29%
1,025,331
1.18
Sep 04, 2025
259.60
266.98
259.60
263.60
263.60
-0.23%
763,907
0.88
Sep 03, 2025
256.20
267.20
256.20
264.20
264.20
+2.40%
1,317,570
1.54
Sep 02, 2025
266.40
268.60
257.80
258.00
258.00
-3.73%
882,844
1.04
Sep 01, 2025
281.20
281.20
266.40
268.00
268.00
-0.22%
791,280
0.93
Aug 29, 2025
261.00
276.20
261.00
268.60
268.60
+1.44%
1,328,325
1.59
Aug 28, 2025
261.00
270.43
261.00
264.80
264.80
-1.19%
2,825,145
3.48
Aug 27, 2025
284.80
284.80
261.20
268.00
268.00
-2.55%
985,037
1.23
Aug 26, 2025
267.60
277.72
267.60
275.00
275.00
+0.44%
1,010,188
1.23
Aug 22, 2025
261.00
275.20
261.00
273.80
273.80
+2.55%
822,367
1.01
Aug 21, 2025
261.00
271.80
261.00
267.00
267.00
-1.33%
471,859
0.56
Aug 20, 2025
277.40
277.40
269.00
270.60
270.60
-1.24%
516,647
0.60
Aug 19, 2025
261.00
274.00
261.00
274.00
274.00
+3.09%
385,310
0.44
Aug 18, 2025
261.00
268.40
261.00
265.80
265.80
-0.45%
429,302
0.49
Aug 15, 2025
261.20
273.80
261.20
267.00
267.00
-0.30%
516,167
0.58
Aug 14, 2025
267.00
268.60
264.40
267.80
267.80
+0.83%
517,770
0.58
Aug 13, 2025
276.40
276.40
261.40
265.60
265.60
+0.61%
549,470
0.58
Aug 12, 2025
278.20
278.20
261.60
264.00
264.00
-0.83%
412,690
0.42
Aug 11, 2025
265.00
268.47
264.00
266.20
266.20
+0.38%
659,966
0.67
Aug 08, 2025
269.20
273.40
263.20
265.20
265.20
-2.36%
676,757
0.68
Aug 07, 2025
280.00
280.00
268.00
271.60
271.60
+0.59%
572,070
0.55
Aug 06, 2025
280.00
280.00
267.00
270.00
270.00
+0.15%
567,672
0.53
Aug 05, 2025
272.20
274.00
269.60
269.60
269.60
-0.44%
857,664
0.76
Aug 04, 2025
279.60
279.60
262.00
270.80
270.80
+1.42%
1,019,875
0.89
Aug 01, 2025
271.80
276.20
264.20
267.00
267.00
-2.48%
614,367
0.53
Jul 31, 2025
272.20
275.00
264.80
273.80
273.80
+0.96%
1,523,954
1.34
Jul 30, 2025
264.00
272.60
262.60
271.20
271.20
+2.88%
1,176,231
1.03
Jul 29, 2025
265.00
275.40
262.20
263.60
263.60
-1.49%
682,866
0.60
Jul 28, 2025
280.00
280.00
265.20
267.60
267.60
-0.67%
648,564
0.57
Jul 25, 2025
260.60
277.20
260.60
269.40
269.40
-1.10%
685,947
0.60
Jul 24, 2025
265.00
275.60
265.00
272.40
272.40
+0.44%
948,416
0.83
Jul 23, 2025
276.00
279.60
268.60
271.20
271.20
-0.15%
2,089,681
1.87
Jul 22, 2025
261.80
280.00
261.80
271.60
271.60
-0.51%
762,418
0.68
Jul 21, 2025
282.80
282.80
272.20
273.00
273.00
-1.02%
630,262
0.57
Jul 18, 2025
281.00
281.00
267.40
275.80
275.80
+0.88%
670,409
0.60
Jul 17, 2025
266.60
280.00
266.60
273.40
273.40
-1.65%
941,791
0.85
Jul 16, 2025
274.00
287.40
274.00
278.00
278.00
-2.59%
617,721
0.56
Jul 15, 2025
265.80
287.00
265.80
285.40
285.40
+2.29%
609,689
0.55
Jul 14, 2025
277.60
281.80
271.60
279.00
279.00
+0.65%
380,974
0.34
Jul 11, 2025
279.20
293.00
275.80
277.20
277.20
-1.21%
349,660
0.31
Jul 10, 2025
280.00
282.60
267.20
280.60
280.60
+0.14%
381,846
0.34
Jul 09, 2025
292.00
292.00
277.40
280.20
280.20
-0.36%
921,068
0.82
Jul 08, 2025
265.80
286.59
265.80
281.20
281.20
+1.08%
807,095
0.72
Jul 07, 2025
292.40
292.40
277.77
278.20
278.20
-0.43%
765,504
0.68
Jul 04, 2025
294.60
294.60
277.40
279.40
279.40
-1.13%
445,087
0.39
Jul 03, 2025
275.60
284.40
266.80
282.60
282.60
+1.36%
480,651
0.41
Jul 02, 2025
294.80
294.80
277.00
278.80
278.80
-1.55%
636,373
0.54
Jul 01, 2025
266.80
287.00
266.80
283.20
283.20
+1.65%
475,688
0.40
Jun 30, 2025
291.00
291.00
278.00
278.60
278.60
-0.14%
549,046
0.46
Jun 27, 2025
285.60
285.60
270.20
279.00
279.00
+2.27%
783,450
0.65
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis