1. Share Prices

  2. Trainline PLC (TRN)

323.80p+5.80 (+1.82%)17 May 2024, 16:36
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Trainline PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 17, 2024323.00p328.00p312.40p323.80p630,738
May 16, 2024320.00p327.20p314.60p318.00p1,683,622
May 15, 2024352.00p352.00p324.00p325.60p3,883,409
May 14, 2024341.40p344.60p316.40p342.40p2,976,986
May 13, 2024344.00p344.00p332.20p334.60p529,204
May 10, 2024331.80p337.82p328.40p331.80p516,948
May 9, 2024322.20p326.60p319.98p324.40p505,301
May 8, 2024319.40p325.80p319.00p325.80p1,361,706
May 7, 2024333.20p333.20p317.40p322.20p1,439,593
May 3, 2024321.60p328.20p308.90p320.80p2,412,557
May 2, 2024293.40p306.20p292.60p301.00p1,544,174
May 1, 2024300.00p308.20p288.95p292.80p522,902
Apr 30, 2024302.40p310.40p298.40p298.40p656,081
Apr 29, 2024310.00p320.40p294.20p309.20p1,285,804
Apr 26, 2024306.40p316.33p303.20p307.80p2,367,663
Apr 25, 2024343.00p343.00p301.80p302.00p5,441,928
Apr 24, 2024347.60p355.00p342.40p343.00p569,102
Apr 23, 2024342.00p351.43p341.40p351.00p942,268
Apr 22, 2024353.80p354.40p341.20p341.80p451,465
Apr 19, 2024335.00p352.00p333.60p337.80p689,218
Apr 18, 2024349.00p349.00p336.00p342.40p1,305,078
Apr 17, 2024342.40p345.80p336.00p338.00p842,020
Apr 16, 2024350.20p353.00p344.80p345.80p491,796
Apr 15, 2024370.40p370.40p338.80p355.40p1,184,576
Apr 12, 2024375.00p375.00p353.60p353.60p301,559
Apr 11, 2024378.40p378.40p354.40p359.20p754,101
Apr 10, 2024371.80p375.80p351.20p361.20p723,699
Apr 9, 2024367.40p373.47p352.53p356.80p1,264,313
Apr 8, 2024354.20p381.20p347.83p363.20p538,041
Apr 5, 2024365.80p384.40p354.80p368.80p395,074
Apr 4, 2024385.00p385.00p352.80p374.20p3,347,553
Apr 3, 2024371.80p379.80p366.20p369.40p685,242
Apr 2, 2024388.00p389.60p371.20p371.20p819,142
Mar 28, 2024390.00p390.00p370.40p370.40p712,686
Mar 27, 2024380.40p387.60p368.80p377.20p2,601,347
Mar 26, 2024368.00p386.20p362.69p380.00p867,150
Mar 25, 2024371.20p384.00p368.80p375.00p829,967
Mar 22, 2024374.00p379.80p367.20p368.80p1,088,437
Mar 21, 2024382.20p389.00p367.40p371.00p1,429,958
Mar 20, 2024381.00p393.80p364.40p386.40p1,944,816
Mar 19, 2024375.00p385.60p365.00p381.00p910,185
Mar 18, 2024380.60p386.20p376.00p378.00p5,883,342
Mar 15, 2024376.00p380.60p366.60p378.40p3,668,908
Mar 14, 2024355.00p376.40p351.54p369.80p3,956,974
Mar 13, 2024326.00p329.20p323.00p327.20p2,429,188
Mar 12, 2024308.40p325.10p308.40p322.80p444,159
Mar 11, 2024312.40p325.20p298.80p319.00p1,425,579
Mar 8, 2024305.60p320.20p305.60p319.00p646,296
Mar 7, 2024310.00p317.40p306.00p316.00p4,310,185
Mar 6, 2024319.00p319.00p305.40p310.20p500,612
123456
Showing 1 to 50 of 254

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
16 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hochschild Mining PLC168.005.66
Premier Foods PLC176.203.65
Antofagasta PLC2,365.003.55
Auction Technology Group PLC584.003.55
Fresnillo PLC615.003.36
Mobico Group PLC66.853.32

Fallers

CompanyPrice% Chg
Entain PLC722.00-5.52
Wizz Air Holdings PLC2,020.00-4.54
Ashtead Group PLC5,764.00-4.51
Savills PLC1,110.00-4.31
W.A.G Payment Solutions PLC67.40-4.26
Burberry Group PLC1,100.00-3.51
Risers/fallers data from previous trading day.