Shares Magazine
295.60p-6.40 (-2.12%)02 May 2025, 17:27
Trainline PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 308.60p | 308.60p | 295.00p | 295.60p | 1,294,746 |
| May 1, 2025 | 304.60p | 304.60p | 288.20p | 302.00p | 455,065 |
| Apr 30, 2025 | 290.00p | 297.80p | 287.00p | 290.80p | 1,388,339 |
| Apr 29, 2025 | 285.40p | 292.80p | 285.40p | 288.00p | 875,214 |
| Apr 28, 2025 | 287.40p | 294.20p | 285.20p | 286.60p | 1,003,313 |
| Apr 25, 2025 | 291.00p | 296.20p | 285.00p | 288.00p | 552,173 |
| Apr 24, 2025 | 284.80p | 290.20p | 282.80p | 288.00p | 536,227 |
| Apr 23, 2025 | 286.40p | 291.80p | 284.80p | 284.80p | 870,566 |
| Apr 22, 2025 | 286.20p | 288.00p | 282.80p | 283.60p | 558,231 |
| Apr 17, 2025 | 285.20p | 289.60p | 279.40p | 286.20p | 477,185 |
| Apr 16, 2025 | 287.60p | 290.60p | 284.20p | 286.00p | 583,325 |
| Apr 15, 2025 | 281.40p | 291.60p | 281.40p | 288.80p | 875,921 |
| Apr 14, 2025 | 271.00p | 284.80p | 271.00p | 282.60p | 525,912 |
| Apr 11, 2025 | 268.20p | 280.00p | 268.20p | 275.00p | 499,183 |
| Apr 10, 2025 | 276.80p | 283.00p | 272.40p | 275.00p | 846,103 |
| Apr 9, 2025 | 258.00p | 271.03p | 256.60p | 264.40p | 696,739 |
| Apr 8, 2025 | 265.00p | 274.00p | 259.20p | 269.80p | 747,300 |
| Apr 7, 2025 | 250.60p | 270.20p | 247.80p | 258.00p | 896,999 |
| Apr 4, 2025 | 273.40p | 286.89p | 256.80p | 261.00p | 868,956 |
| Apr 3, 2025 | 294.00p | 294.00p | 269.40p | 275.20p | 1,030,131 |
| Apr 2, 2025 | 271.00p | 281.00p | 269.40p | 280.80p | 1,551,763 |
| Apr 1, 2025 | 282.80p | 282.80p | 269.00p | 274.40p | 1,637,840 |
| Mar 31, 2025 | 272.80p | 276.80p | 270.80p | 271.60p | 1,358,434 |
| Mar 28, 2025 | 282.20p | 287.60p | 276.20p | 277.00p | 746,421 |
| Mar 27, 2025 | 290.00p | 290.00p | 280.60p | 285.40p | 899,900 |
| Mar 26, 2025 | 280.00p | 291.20p | 280.00p | 283.00p | 1,990,789 |
| Mar 25, 2025 | 286.80p | 289.85p | 282.80p | 282.80p | 4,385,939 |
| Mar 24, 2025 | 290.00p | 290.00p | 274.65p | 287.00p | 831,396 |
| 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 |
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.