1. Share Prices

  2. Trainline PLC (TRN)

433.20p+1.20 (+0.28%)24 Dec 2024, 12:35
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
Dec 4, 2024420.00p431.60p416.80p430.40p1,374,783
Dec 3, 2024410.00p420.20p405.00p420.00p2,634,959
Dec 2, 2024417.80p417.80p392.60p404.60p360,006
Nov 29, 2024392.80p412.20p392.80p407.80p1,416,858
Nov 28, 2024410.00p410.60p404.00p408.60p1,009,056
Nov 27, 2024406.80p412.00p405.60p407.00p1,340,566
Nov 26, 2024401.60p415.20p398.60p405.00p922,993
Nov 25, 2024419.80p419.80p408.60p416.00p2,283,527
Nov 22, 2024410.00p411.60p406.40p406.40p2,446,633
Nov 21, 2024414.80p414.80p401.57p405.40p565,383
Nov 20, 2024408.20p420.40p400.00p405.60p1,092,333
Nov 19, 2024416.40p416.40p407.80p411.60p856,686
Nov 18, 2024411.60p414.80p398.60p411.40p3,249,491
Nov 15, 2024419.80p419.80p407.00p410.20p4,298,843
Nov 14, 2024404.20p421.40p391.40p409.20p2,417,946
Nov 13, 2024418.40p418.40p404.60p405.20p1,846,039
Nov 12, 2024410.00p411.64p403.60p403.60p1,115,713
Nov 11, 2024405.60p412.00p392.40p411.80p2,174,744
Nov 8, 2024416.00p421.60p394.20p394.20p2,005,882
Nov 7, 2024409.80p423.40p398.80p416.80p3,449,043
Nov 6, 2024401.00p408.20p394.60p396.80p1,149,891
Nov 5, 2024395.80p400.80p392.20p400.00p683,565
Nov 4, 2024383.80p399.60p383.80p397.00p506,473
Nov 1, 2024383.20p396.40p383.20p388.20p1,058,450
Oct 31, 2024375.60p389.20p373.60p389.20p1,820,736
Oct 30, 2024368.40p376.20p366.80p376.20p1,956,535
Oct 29, 2024356.60p377.20p351.20p372.60p1,892,496
Oct 28, 2024353.60p378.00p340.00p368.00p1,536,723
Oct 25, 2024341.80p341.80p330.20p337.00p536,595
Oct 24, 2024340.00p340.20p335.00p339.40p372,221
Oct 23, 2024340.00p340.60p335.00p336.40p452,281
Oct 22, 2024320.00p335.80p320.00p335.80p653,499
Oct 21, 2024334.80p336.80p321.20p332.60p371,776
Oct 18, 2024320.00p331.60p320.00p331.60p3,641,647
Oct 17, 2024334.80p334.80p321.00p325.00p1,087,218
Oct 16, 2024328.01p331.20p326.80p326.80p498,608
Oct 15, 2024326.00p331.20p326.00p327.20p446,978
Oct 14, 2024328.60p329.80p325.14p328.40p372,080
Oct 11, 2024328.20p330.00p327.00p329.00p252,144
Oct 10, 2024325.00p331.40p325.00p328.20p479,463
Oct 9, 2024330.00p334.35p326.20p328.20p546,366
Oct 8, 2024320.00p328.20p320.00p324.80p383,801
Oct 7, 2024330.00p330.00p320.20p326.20p961,441
Oct 4, 2024320.00p328.15p320.00p325.00p352,838
Oct 3, 2024324.00p327.80p323.00p324.00p254,107
Oct 2, 2024325.00p336.00p320.60p324.60p497,305
Oct 1, 2024320.00p343.80p320.00p327.00p588,219
Sep 30, 2024344.80p344.80p326.40p329.40p694,852
Sep 27, 2024330.40p338.40p330.40p337.20p1,341,790
Sep 26, 2024331.40p337.40p327.60p331.20p1,079,125
123456
Showing 1 to 50 of 255

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

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
North Atlantic Smaller Companies Investment Trust PLC3,770.004.72
Harworth Group PLC176.504.44
Mobico Group PLC79.854.17
Ithaca Energy PLC107.003.88
Airtel Africa PLC112.803.87
Bakkavor Group PLC149.503.82

Fallers

CompanyPrice% Chg
Vistry Group PLC547.50-16.28
Persimmon PLC1,182.00-2.39
Entain PLC681.40-1.25
Firstgroup PLC164.40-1.20
Jpmorgan Japanese Investment Trust PLC555.00-1.07
Puretech Health PLC154.80-1.02
Risers/fallers data from previous trading day.