LSE - Delayed Quote GBp

Trainline Plc (TRN.L)

Compare
368.00 +31.00 (+9.20%)
At close: 4:40 PM GMT
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Oct 28, 2024 353.60 378.00 340.00 368.00 368.00 1,536,725
Oct 25, 2024 341.80 341.80 330.20 337.00 337.00 536,595
Oct 24, 2024 340.00 340.20 330.20 339.80 339.80 164,449
Oct 23, 2024 340.00 340.60 335.00 336.40 336.40 452,281
Oct 22, 2024 320.00 335.80 320.00 335.80 335.80 653,499
Oct 21, 2024 334.80 336.80 321.20 332.60 332.60 371,776
Oct 18, 2024 320.00 331.60 320.00 331.60 331.60 3,641,647
Oct 17, 2024 334.80 334.80 321.00 325.00 325.00 1,087,218
Oct 16, 2024 328.01 331.20 326.80 326.80 326.80 498,608
Oct 15, 2024 326.00 331.20 326.00 327.20 327.20 446,978
Oct 14, 2024 328.60 329.80 325.14 328.40 328.40 372,080
Oct 11, 2024 328.20 330.00 327.00 329.00 329.00 252,144
Oct 10, 2024 325.00 331.40 325.00 328.20 328.20 479,463
Oct 9, 2024 330.00 334.35 326.20 328.20 328.20 546,366
Oct 8, 2024 320.00 328.20 320.00 324.80 324.80 383,801
Oct 7, 2024 330.00 330.00 320.20 326.20 326.20 961,441
Oct 4, 2024 320.00 328.15 320.00 325.00 325.00 352,838
Oct 3, 2024 324.00 327.80 323.00 324.00 324.00 254,107
Oct 2, 2024 325.00 336.00 320.60 324.60 324.60 497,305
Oct 1, 2024 320.00 343.80 320.00 327.00 327.00 588,219
Sep 30, 2024 344.80 344.80 326.40 329.40 329.40 694,852
Sep 27, 2024 330.40 338.40 330.40 337.20 337.20 1,341,790
Sep 26, 2024 331.40 337.40 327.60 331.20 331.20 1,079,125
Sep 25, 2024 328.00 336.40 326.60 326.60 326.60 459,238
Sep 24, 2024 330.00 336.60 329.40 331.40 331.40 676,902
Sep 23, 2024 336.20 340.20 331.20 331.20 331.20 647,558
Sep 20, 2024 343.60 353.60 332.40 334.60 334.60 2,898,243
Sep 19, 2024 330.00 340.40 330.00 340.20 340.20 2,546,432
Sep 18, 2024 340.00 340.00 326.40 326.40 326.40 693,622
Sep 17, 2024 340.00 340.00 316.20 331.00 331.00 1,341,639
Sep 16, 2024 335.80 335.80 325.20 329.80 329.80 789,819
Sep 13, 2024 328.20 335.60 325.00 329.00 329.00 1,355,747
Sep 12, 2024 321.00 337.00 319.67 327.80 327.80 4,684,191
Sep 11, 2024 304.00 305.60 295.00 300.20 300.20 1,104,525
Sep 10, 2024 299.80 306.00 299.20 302.00 302.00 997,735
Sep 9, 2024 307.60 308.20 293.20 299.40 299.40 721,087
Sep 6, 2024 307.60 307.60 293.80 293.80 293.80 560,521
Sep 5, 2024 296.00 302.60 296.00 298.20 298.20 583,342
Sep 4, 2024 306.20 306.20 296.80 300.20 300.20 591,466
Sep 3, 2024 303.80 307.40 302.60 303.60 303.60 611,097
Sep 2, 2024 301.00 307.80 294.00 304.60 304.60 670,982
Aug 30, 2024 301.80 307.51 299.97 300.00 300.00 1,371,498
Aug 29, 2024 305.00 305.00 298.20 301.20 301.20 962,642
Aug 28, 2024 306.80 307.60 302.20 303.20 303.20 314,955
Aug 27, 2024 315.00 315.00 301.60 305.60 305.60 1,288,676
Aug 23, 2024 304.00 307.80 302.37 303.20 303.20 1,236,008
Aug 22, 2024 320.00 320.00 301.60 305.40 305.40 800,056
Aug 21, 2024 315.00 348.00 303.40 308.00 308.00 728,770
Aug 20, 2024 319.00 324.00 308.80 308.80 308.80 463,292
Aug 19, 2024 316.80 318.60 312.00 318.60 318.60 1,165,128
Aug 16, 2024 317.20 321.20 313.60 314.80 314.80 968,177
Aug 15, 2024 310.00 323.00 310.00 319.40 319.40 848,919
Aug 14, 2024 318.60 321.80 309.60 310.80 310.80 1,905,561
Aug 13, 2024 320.80 321.60 313.20 319.40 319.40 453,409
Aug 12, 2024 318.00 320.00 304.00 315.20 315.20 304,654
Aug 9, 2024 320.00 322.20 314.40 315.20 315.20 598,975
Aug 8, 2024 303.80 331.80 303.80 318.00 318.00 351,119
Aug 7, 2024 313.00 322.80 313.00 317.00 317.00 401,700
Aug 6, 2024 300.00 320.60 300.00 313.60 313.60 589,897
Aug 5, 2024 303.40 315.00 298.00 312.60 312.60 766,068
Aug 2, 2024 325.00 331.13 313.80 315.80 315.80 790,927
Aug 1, 2024 332.00 346.20 329.00 333.20 333.20 607,505
Jul 31, 2024 336.40 343.00 334.00 340.60 340.60 627,049
Jul 30, 2024 328.40 341.28 328.40 330.20 330.20 934,235
Jul 29, 2024 321.00 339.40 321.00 329.80 329.80 359,993
Jul 26, 2024 322.60 337.62 315.86 337.00 337.00 346,315
Jul 25, 2024 330.00 330.00 314.40 322.20 322.20 460,287
Jul 24, 2024 323.80 330.20 323.60 328.60 328.60 251,574
Jul 23, 2024 339.80 339.80 324.00 328.00 328.00 384,737
Jul 22, 2024 332.80 339.20 325.40 331.60 331.60 409,400
Jul 19, 2024 335.20 341.00 319.20 332.20 332.20 481,673
Jul 18, 2024 331.00 339.20 326.32 335.40 335.40 629,224
Jul 17, 2024 335.00 339.20 320.60 332.80 332.80 412,449
Jul 16, 2024 328.60 341.80 327.00 337.20 337.20 601,989
Jul 15, 2024 340.80 342.60 324.00 337.00 337.00 428,415
Jul 12, 2024 338.00 345.80 334.00 339.20 339.20 660,784
Jul 11, 2024 340.00 340.00 326.00 339.00 339.00 575,255
Jul 10, 2024 319.20 333.20 313.60 333.20 333.20 1,076,632
Jul 9, 2024 316.00 342.00 316.00 323.00 323.00 849,354
Jul 8, 2024 329.20 336.40 322.20 327.40 327.40 813,930
Jul 5, 2024 336.00 348.80 335.00 335.80 335.80 2,457,448
Jul 4, 2024 331.80 335.40 312.60 334.00 334.00 2,413,936
Jul 3, 2024 317.20 329.40 312.20 328.40 328.40 1,855,382
Jul 2, 2024 312.00 330.40 311.40 318.80 318.80 778,982
Jul 1, 2024 312.00 329.80 312.00 320.60 320.60 783,808
Jun 28, 2024 312.80 325.20 312.40 314.40 314.40 743,017
Jun 27, 2024 331.80 331.80 315.40 321.80 321.80 741,695
Jun 26, 2024 329.00 329.20 317.00 318.20 318.20 1,195,640
Jun 25, 2024 322.80 328.20 312.20 325.40 325.40 852,384
Jun 24, 2024 320.00 330.00 320.00 327.40 327.40 829,407
Jun 21, 2024 318.60 327.40 318.20 326.60 326.60 2,125,836
Jun 20, 2024 306.80 321.80 304.60 318.80 318.80 962,674
Jun 19, 2024 311.60 312.60 304.80 310.40 310.40 670,362
Jun 18, 2024 300.20 309.40 300.20 307.80 307.80 1,698,808
Jun 17, 2024 294.40 305.00 294.40 301.60 301.60 576,545
Jun 14, 2024 300.00 314.20 298.00 298.00 298.00 974,000
Jun 13, 2024 313.00 317.80 304.40 304.40 304.40 1,074,904
Jun 12, 2024 320.80 322.49 310.00 319.40 319.40 1,539,995
Jun 11, 2024 320.60 328.60 316.40 318.00 318.00 633,073
Jun 10, 2024 319.60 330.00 319.00 321.00 321.00 575,267
Jun 7, 2024 315.00 329.60 315.00 323.20 323.20 611,043
Jun 6, 2024 318.20 340.00 315.80 326.40 326.40 388,388
Jun 5, 2024 321.00 333.80 321.00 324.40 324.40 815,645
Jun 4, 2024 320.40 329.20 319.60 325.60 325.60 2,450,246
Jun 3, 2024 336.20 336.20 316.00 324.40 324.40 3,107,718
May 31, 2024 330.00 330.00 318.80 321.40 321.40 1,452,951
May 30, 2024 302.20 327.20 299.14 325.00 325.00 1,217,753
May 29, 2024 329.40 329.40 301.20 302.40 302.40 970,482
May 28, 2024 325.00 332.40 313.80 317.20 317.20 1,034,871
May 24, 2024 320.40 328.20 313.20 328.20 328.20 1,541,434
May 23, 2024 322.40 325.00 314.40 321.60 321.60 2,651,943
May 22, 2024 325.00 328.00 317.40 317.40 317.40 609,444
May 21, 2024 332.40 332.40 318.60 328.60 328.60 514,137
May 20, 2024 325.00 332.20 323.40 331.20 331.20 728,484
May 17, 2024 323.00 328.00 312.40 323.80 323.80 630,738
May 16, 2024 320.00 327.20 314.60 318.00 318.00 1,683,622
May 15, 2024 352.00 352.00 324.00 325.60 325.60 3,883,409
May 14, 2024 341.40 344.60 316.40 342.40 342.40 2,976,986
May 13, 2024 344.00 344.00 332.20 334.60 334.60 529,204
May 10, 2024 331.80 337.82 328.40 331.80 331.80 516,948
May 9, 2024 322.20 326.60 319.98 324.40 324.40 505,301
May 8, 2024 319.40 325.80 319.00 325.80 325.80 1,361,706
May 7, 2024 333.20 333.20 317.40 322.20 322.20 1,439,593
May 3, 2024 321.60 328.20 308.90 320.80 320.80 2,412,557
May 2, 2024 293.40 306.20 292.60 301.00 301.00 1,544,174
May 1, 2024 300.00 308.20 288.95 292.80 292.80 522,902
Apr 30, 2024 302.40 310.40 298.40 298.40 298.40 656,081
Apr 29, 2024 310.00 320.40 294.20 309.20 309.20 1,285,804
Apr 26, 2024 306.40 316.33 303.20 307.80 307.80 2,367,663
Apr 25, 2024 343.00 343.00 301.80 302.00 302.00 5,441,928
Apr 24, 2024 347.60 355.00 342.40 343.00 343.00 569,102
Apr 23, 2024 342.00 351.43 341.40 351.00 351.00 942,268
Apr 22, 2024 353.80 354.40 341.20 341.80 341.80 451,465
Apr 19, 2024 335.00 352.00 333.60 337.80 337.80 689,218
Apr 18, 2024 349.00 349.00 336.00 342.40 342.40 1,305,078
Apr 17, 2024 342.40 345.80 336.00 338.00 338.00 842,020
Apr 16, 2024 350.20 353.00 344.80 345.80 345.80 491,796
Apr 15, 2024 370.40 370.40 338.80 355.40 355.40 1,184,576
Apr 12, 2024 375.00 375.00 353.60 353.60 353.60 301,559
Apr 11, 2024 378.40 378.40 354.40 359.20 359.20 754,101
Apr 10, 2024 371.80 375.80 351.20 361.20 361.20 723,699
Apr 9, 2024 367.40 373.47 352.53 356.80 356.80 1,264,313
Apr 8, 2024 354.20 381.20 347.83 363.20 363.20 538,041
Apr 5, 2024 365.80 384.40 354.80 368.80 368.80 395,074
Apr 4, 2024 385.00 385.00 352.80 374.20 374.20 3,347,553
Apr 3, 2024 371.80 379.80 366.20 369.40 369.40 685,242
Apr 2, 2024 388.00 389.60 371.20 371.20 371.20 819,142
Mar 28, 2024 390.00 390.00 370.40 370.40 370.40 712,686
Mar 27, 2024 380.40 387.60 368.80 377.20 377.20 2,601,347
Mar 26, 2024 368.00 386.20 362.69 380.00 380.00 867,150
Mar 25, 2024 371.20 384.00 368.80 375.00 375.00 829,967
Mar 22, 2024 374.00 379.80 367.20 368.80 368.80 1,088,437
Mar 21, 2024 382.20 389.00 367.40 371.00 371.00 1,429,958
Mar 20, 2024 381.00 393.80 364.40 386.40 386.40 1,944,816
Mar 19, 2024 375.00 385.60 365.00 381.00 381.00 910,185
Mar 18, 2024 380.60 386.20 376.00 378.00 378.00 5,883,342
Mar 15, 2024 376.00 380.60 366.60 378.40 378.40 3,668,908
Mar 14, 2024 355.00 376.40 351.55 369.80 369.80 3,956,974
Mar 13, 2024 326.00 329.20 323.00 327.20 327.20 2,429,188
Mar 12, 2024 308.40 325.10 308.40 322.80 322.80 444,159
Mar 11, 2024 312.40 325.20 298.80 319.00 319.00 1,425,579
Mar 8, 2024 305.60 320.20 305.60 319.00 319.00 646,296
Mar 7, 2024 310.00 317.40 306.00 316.00 316.00 4,310,185
Mar 6, 2024 319.00 319.00 305.40 310.20 310.20 500,612
Mar 5, 2024 302.00 308.40 302.00 304.80 304.80 335,314
Mar 4, 2024 310.20 318.40 305.40 305.40 305.40 456,566
Mar 1, 2024 319.00 319.00 306.40 308.20 308.20 678,894
Feb 29, 2024 298.40 316.80 298.40 309.60 309.60 2,419,548
Feb 28, 2024 319.00 319.00 309.40 309.80 309.80 901,077
Feb 27, 2024 308.00 316.00 306.80 316.00 316.00 753,990
Feb 26, 2024 315.00 318.80 298.40 309.40 309.40 321,022
Feb 23, 2024 302.80 311.80 302.80 311.20 311.20 2,114,610
Feb 22, 2024 310.00 316.60 310.00 311.20 311.20 738,837
Feb 21, 2024 319.00 319.00 302.80 312.00 312.00 690,963
Feb 20, 2024 317.00 318.60 306.25 309.80 309.80 391,575
Feb 19, 2024 311.00 323.80 310.20 317.40 317.40 492,898
Feb 16, 2024 311.00 329.40 310.40 314.40 314.40 546,927
Feb 15, 2024 322.60 327.60 322.60 323.00 323.00 317,719
Feb 14, 2024 329.00 329.00 320.80 322.80 322.80 562,857
Feb 13, 2024 324.00 330.80 316.00 319.20 319.20 340,117
Feb 12, 2024 323.40 332.40 319.79 327.60 327.60 304,104
Feb 9, 2024 319.80 328.00 318.60 323.00 323.00 857,264
Feb 8, 2024 329.80 336.00 320.40 320.40 320.40 1,618,893
Feb 7, 2024 336.00 336.00 316.80 324.40 324.40 1,249,849
Feb 6, 2024 337.00 337.00 320.20 325.80 325.80 921,373
Feb 5, 2024 339.20 340.20 316.41 321.80 321.80 3,305,439
Feb 2, 2024 337.20 337.20 316.14 323.80 323.80 679,648
Feb 1, 2024 324.20 337.40 322.00 322.00 322.00 1,040,960
Jan 31, 2024 339.40 339.80 330.40 330.40 330.40 1,101,126
Jan 30, 2024 311.20 338.00 311.20 336.20 336.20 503,794
Jan 29, 2024 314.00 328.00 313.40 326.60 326.60 631,651
Jan 26, 2024 314.00 318.40 309.60 316.00 316.00 657,931
Jan 25, 2024 315.80 323.40 307.20 314.60 314.60 546,754
Jan 24, 2024 324.00 324.00 307.00 314.20 314.20 401,749
Jan 23, 2024 310.20 319.40 309.40 309.40 309.40 351,728
Jan 22, 2024 326.60 326.60 316.00 316.20 316.20 426,050
Jan 19, 2024 316.00 325.20 311.20 313.40 313.40 399,914
Jan 18, 2024 319.20 325.00 308.20 322.40 322.40 891,878
Jan 17, 2024 325.20 325.20 302.20 307.00 307.00 593,532
Jan 16, 2024 307.00 315.40 293.83 313.40 313.40 590,773
Jan 15, 2024 310.40 321.20 301.20 309.20 309.20 894,915
Jan 12, 2024 321.20 323.00 305.20 313.00 313.00 738,141
Jan 11, 2024 305.20 318.60 305.20 311.40 311.40 935,856
Jan 10, 2024 308.00 312.97 307.80 311.20 311.20 939,290
Jan 9, 2024 324.40 324.40 307.40 309.40 309.40 583,796
Jan 8, 2024 324.80 324.80 306.00 312.40 312.40 1,141,279
Jan 5, 2024 308.00 314.20 308.00 310.20 310.20 325,504
Jan 4, 2024 322.80 322.80 311.60 315.60 315.60 696,057
Jan 3, 2024 313.80 317.00 308.60 313.00 313.00 3,333,484
Jan 2, 2024 315.00 325.69 313.00 313.40 313.40 547,321
Dec 29, 2023 324.80 331.60 321.00 321.80 321.80 503,827
Dec 28, 2023 336.40 336.40 320.00 325.00 325.00 591,033
Dec 27, 2023 307.80 322.80 307.80 321.20 321.20 629,487
Dec 22, 2023 315.60 326.00 312.20 325.00 325.00 518,600
Dec 21, 2023 321.20 325.60 317.40 319.60 319.60 1,615,485
Dec 20, 2023 327.00 329.25 320.00 326.00 326.00 2,553,134
Dec 19, 2023 313.00 325.20 313.00 323.00 323.00 607,436
Dec 18, 2023 320.00 320.60 310.00 314.00 314.00 648,341
Dec 15, 2023 315.80 349.80 314.50 316.40 316.40 4,648,103
Dec 14, 2023 279.00 287.80 278.80 284.20 284.20 880,393
Dec 13, 2023 290.80 290.80 272.80 275.00 275.00 1,049,508
Dec 12, 2023 273.00 292.67 273.00 277.60 277.60 616,934
Dec 11, 2023 295.00 295.60 283.20 286.60 286.60 603,365
Dec 8, 2023 275.80 298.20 275.80 291.80 291.80 757,594
Dec 7, 2023 294.00 294.00 283.20 289.00 289.00 735,787
Dec 6, 2023 295.00 298.60 283.60 288.00 288.00 884,690
Dec 5, 2023 280.00 290.80 280.00 290.80 290.80 1,251,167
Dec 4, 2023 266.40 290.60 266.40 280.20 280.20 2,013,359
Dec 1, 2023 280.00 285.60 267.80 279.60 279.60 1,072,977
Nov 30, 2023 291.60 294.60 284.00 285.20 285.20 1,150,746
Nov 29, 2023 286.00 294.40 286.00 292.00 292.00 532,480
Nov 28, 2023 287.40 290.80 278.80 289.00 289.00 891,621
Nov 27, 2023 298.60 298.60 284.12 288.80 288.80 325,264
Nov 24, 2023 282.60 295.60 282.60 290.00 290.00 529,631
Nov 23, 2023 291.00 297.60 290.20 296.60 296.60 2,274,372
Nov 22, 2023 288.60 294.80 285.40 294.80 294.80 3,074,254
Nov 21, 2023 293.40 295.00 283.31 286.00 286.00 894,310
Nov 20, 2023 286.00 296.40 284.95 293.00 293.00 2,461,207
Nov 17, 2023 291.20 296.20 287.40 292.40 292.40 3,691,465
Nov 16, 2023 292.00 296.20 285.80 292.00 292.00 1,675,855
Nov 15, 2023 290.00 302.80 286.80 296.80 296.80 3,938,959
Nov 14, 2023 290.00 296.60 282.80 290.00 290.00 6,900,565
Nov 13, 2023 290.00 296.60 279.20 286.40 286.40 843,594
Nov 10, 2023 286.20 296.00 277.60 291.00 291.00 789,263
Nov 9, 2023 280.40 299.80 280.40 294.20 294.20 1,671,045
Nov 8, 2023 278.40 299.80 278.40 291.20 291.20 2,082,409
Nov 7, 2023 271.00 289.40 268.40 284.40 284.40 637,535
Nov 6, 2023 289.80 293.20 275.40 281.00 281.00 627,330
Nov 3, 2023 285.20 290.64 278.00 280.20 280.20 673,592
Nov 2, 2023 269.40 297.00 264.00 284.20 284.20 1,294,672
Nov 1, 2023 265.80 266.00 259.20 262.80 262.80 720,697
Oct 31, 2023 263.20 267.60 250.60 260.40 260.40 793,497
Oct 30, 2023 259.60 273.40 254.60 260.00 260.00 646,815

Related Tickers