358.20p+3.20 (+0.90%)17 Feb 2025, 16:35
Trainline PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 |
Jan 10, 2025 | 401.20p | 406.00p | 396.00p | 396.00p | 1,078,435 |
Jan 9, 2025 | 404.80p | 406.20p | 390.40p | 404.60p | 1,764,884 |
Jan 8, 2025 | 403.20p | 414.40p | 395.20p | 396.20p | 653,211 |
Jan 7, 2025 | 410.60p | 420.10p | 401.40p | 405.80p | 1,228,117 |
Jan 6, 2025 | 410.00p | 430.20p | 410.00p | 413.40p | 746,995 |
Jan 3, 2025 | 396.00p | 420.20p | 396.00p | 416.80p | 709,988 |
Jan 2, 2025 | 425.00p | 433.60p | 412.80p | 413.60p | 503,933 |
Dec 31, 2024 | 430.80p | 432.80p | 425.39p | 432.00p | 109,246 |
Dec 30, 2024 | 425.40p | 429.00p | 418.60p | 426.80p | 296,745 |
Dec 27, 2024 | 415.20p | 435.80p | 413.20p | 426.20p | 328,496 |
Dec 24, 2024 | 452.40p | 452.40p | 431.00p | 433.20p | 168,074 |
Dec 23, 2024 | 409.60p | 433.40p | 409.60p | 432.00p | 472,546 |
Dec 20, 2024 | 421.00p | 431.80p | 410.40p | 429.20p | 1,787,457 |
Dec 19, 2024 | 434.80p | 434.80p | 419.40p | 426.40p | 1,294,131 |
Dec 18, 2024 | 430.00p | 436.90p | 424.20p | 424.20p | 932,637 |
Dec 17, 2024 | 413.20p | 451.40p | 413.20p | 426.60p | 653,021 |
Dec 16, 2024 | 439.80p | 439.80p | 414.80p | 431.00p | 955,511 |
Dec 13, 2024 | 432.60p | 439.80p | 429.80p | 432.40p | 372,291 |
Dec 12, 2024 | 432.60p | 442.20p | 432.41p | 434.80p | 795,653 |
Dec 11, 2024 | 427.80p | 433.44p | 414.80p | 433.40p | 1,245,034 |
Dec 10, 2024 | 432.20p | 432.20p | 417.60p | 421.40p | 1,081,668 |
Dec 9, 2024 | 430.60p | 447.80p | 419.40p | 422.20p | 823,768 |
Dec 6, 2024 | 423.60p | 434.69p | 423.60p | 429.60p | 502,104 |
Dec 5, 2024 | 435.60p | 444.20p | 419.20p | 430.40p | 925,997 |
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
![Sharesmagazine cover](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Ferrexpo PLC | 108.80 | 12.86 |
Chemring Group PLC | 347.50 | 10.32 |
Assura PLC | 42.50 | 8.97 |
Bae Systems PLC | 1,338.00 | 8.96 |
Qinetiq Group PLC | 392.00 | 6.41 |
Aston Martin Lagonda Global Holdings PLC | 118.90 | 5.88 |
Fallers
Company | Price | % Chg |
---|---|---|
Wood Group (John) PLC | 25.88 | -10.76 |
Hochschild Mining PLC | 185.80 | -8.02 |
Raspberry Pi Holdings PLC | 652.00 | -5.71 |
Ip Group PLC | 46.60 | -4.51 |
Diversified Energy Company PLC | 1,282.00 | -4.26 |
Burberry Group PLC | 1,155.00 | -2.90 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.