Shares Magazine
287.00p+6.60 (+2.35%)24 Mar 2025, 19:10
Trainline PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 21, 2025 | 282.20p | 296.80p | 277.80p | 280.40p | 3,127,244 |
| Mar 20, 2025 | 287.40p | 287.40p | 272.80p | 284.80p | 9,354,449 |
| Mar 19, 2025 | 268.60p | 279.00p | 268.60p | 275.00p | 5,854,949 |
| Mar 18, 2025 | 268.20p | 284.20p | 268.20p | 277.40p | 4,468,172 |
| Mar 17, 2025 | 268.40p | 281.60p | 264.75p | 281.60p | 2,860,824 |
| Mar 14, 2025 | 266.40p | 281.20p | 261.80p | 265.40p | 1,982,982 |
| Mar 13, 2025 | 303.40p | 309.00p | 262.70p | 272.40p | 5,518,584 |
| Mar 12, 2025 | 306.40p | 315.80p | 305.25p | 313.80p | 1,882,327 |
| Mar 11, 2025 | 300.00p | 304.00p | 298.40p | 304.00p | 1,047,148 |
| Mar 10, 2025 | 303.20p | 314.40p | 298.80p | 300.80p | 801,351 |
| Mar 7, 2025 | 299.80p | 309.20p | 299.60p | 305.00p | 1,099,961 |
| Mar 6, 2025 | 308.60p | 318.60p | 300.40p | 304.00p | 900,920 |
| Mar 5, 2025 | 300.00p | 310.60p | 300.00p | 309.60p | 1,093,741 |
| Mar 4, 2025 | 294.80p | 312.60p | 294.80p | 302.40p | 1,954,573 |
| Mar 3, 2025 | 321.20p | 321.20p | 303.40p | 307.20p | 3,496,739 |
| Feb 28, 2025 | 314.60p | 314.60p | 306.29p | 306.60p | 2,399,548 |
| Feb 27, 2025 | 311.00p | 318.16p | 308.40p | 316.60p | 813,454 |
| Feb 26, 2025 | 299.40p | 324.40p | 299.40p | 312.40p | 654,988 |
| Feb 25, 2025 | 327.60p | 327.60p | 308.01p | 312.20p | 870,654 |
| Feb 24, 2025 | 319.00p | 327.60p | 311.80p | 314.80p | 1,422,738 |
| Feb 21, 2025 | 333.20p | 333.20p | 315.00p | 317.60p | 1,184,648 |
| Feb 20, 2025 | 328.80p | 328.80p | 317.40p | 320.80p | 664,318 |
| Feb 19, 2025 | 340.20p | 347.00p | 314.20p | 319.20p | 2,524,606 |
| Feb 18, 2025 | 360.00p | 363.00p | 346.00p | 346.00p | 1,253,691 |
| Feb 17, 2025 | 371.80p | 371.80p | 353.40p | 358.20p | 353,604 |
| Feb 14, 2025 | 350.00p | 366.40p | 350.00p | 355.00p | 387,756 |
| Feb 13, 2025 | 358.20p | 365.60p | 357.50p | 362.80p | 856,473 |
| Feb 12, 2025 | 356.80p | 361.00p | 346.20p | 358.20p | 780,094 |
| Feb 11, 2025 | 352.80p | 358.80p | 350.40p | 356.60p | 820,419 |
| Feb 10, 2025 | 352.60p | 365.60p | 340.20p | 353.00p | 567,685 |
| Feb 7, 2025 | 354.00p | 357.20p | 348.20p | 350.00p | 780,668 |
| Feb 6, 2025 | 365.60p | 366.00p | 353.40p | 353.40p | 628,435 |
| Feb 5, 2025 | 358.60p | 360.00p | 352.40p | 359.00p | 741,434 |
| Feb 4, 2025 | 358.00p | 361.60p | 347.80p | 358.00p | 521,159 |
| Feb 3, 2025 | 357.40p | 364.00p | 351.38p | 364.00p | 1,509,614 |
| Jan 31, 2025 | 368.00p | 369.20p | 360.00p | 360.00p | 4,583,855 |
| Jan 30, 2025 | 369.60p | 369.60p | 362.20p | 368.00p | 713,392 |
| Jan 29, 2025 | 374.00p | 381.20p | 362.40p | 366.40p | 860,345 |
| Jan 28, 2025 | 362.00p | 375.20p | 362.00p | 373.80p | 898,292 |
| Jan 27, 2025 | 360.20p | 370.20p | 355.22p | 363.40p | 900,552 |
| Jan 24, 2025 | 367.40p | 374.40p | 364.60p | 369.60p | 1,356,200 |
| Jan 23, 2025 | 350.00p | 363.80p | 350.00p | 361.20p | 1,766,274 |
| Jan 22, 2025 | 380.00p | 380.33p | 357.80p | 358.60p | 2,319,497 |
| Jan 21, 2025 | 394.40p | 397.80p | 381.40p | 392.00p | 2,232,951 |
| Jan 20, 2025 | 399.80p | 404.40p | 376.60p | 376.60p | 2,820,409 |
| Jan 17, 2025 | 390.00p | 412.80p | 390.00p | 405.20p | 815,493 |
| Jan 16, 2025 | 419.00p | 426.00p | 408.00p | 408.00p | 677,586 |
| Jan 15, 2025 | 394.60p | 415.00p | 394.60p | 415.00p | 905,784 |
| Jan 14, 2025 | 409.60p | 409.60p | 387.60p | 392.40p | 1,618,589 |
| Jan 13, 2025 | 414.80p | 414.80p | 391.00p | 391.00p | 917,698 |
Most Read
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Pershing Square Holdings LTD | 3,906.00 | 3.94 |
| Asos PLC | 312.40 | 3.51 |
| Baillie Gifford Us Growth Trust PLC | 237.00 | 3.49 |
| Bellway PLC | 2,412.00 | 3.34 |
| Wizz Air Holdings PLC | 1,705.00 | 3.33 |
| Polar Capital Technology Trust PLC | 317.00 | 3.26 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Energean PLC | 815.50 | -6.53 |
| Oxford Nanopore Technologies PLC | 104.30 | -6.46 |
| Aston Martin Lagonda Global Holdings PLC | 72.75 | -4.65 |
| Harbour Energy PLC | 195.45 | -4.47 |
| Vodafone Group PLC | 72.00 | -4.43 |
| Discoverie Group PLC | 572.00 | -3.70 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.