- Share Prices
Trainline PLC (TRN)
423.40p+3.40 (+0.81%)04 Dec 2024, 09:11
Trainline PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Dec 3, 2024 | 410.00p | 420.20p | 405.00p | 420.00p | 2,634,959 |
Dec 2, 2024 | 417.80p | 417.80p | 392.60p | 404.60p | 360,006 |
Nov 29, 2024 | 392.80p | 412.20p | 392.80p | 407.80p | 1,416,858 |
Nov 28, 2024 | 410.00p | 410.60p | 404.00p | 408.60p | 1,009,056 |
Nov 27, 2024 | 406.80p | 412.00p | 405.60p | 407.00p | 1,340,566 |
Nov 26, 2024 | 401.60p | 415.20p | 398.60p | 405.00p | 922,993 |
Nov 25, 2024 | 419.80p | 419.80p | 408.60p | 416.00p | 2,283,527 |
Nov 22, 2024 | 410.00p | 411.60p | 406.40p | 406.40p | 2,446,633 |
Nov 21, 2024 | 414.80p | 414.80p | 401.57p | 405.40p | 565,383 |
Nov 20, 2024 | 408.20p | 420.40p | 400.00p | 405.60p | 1,092,333 |
Nov 19, 2024 | 416.40p | 416.40p | 407.80p | 411.60p | 856,686 |
Nov 18, 2024 | 411.60p | 414.80p | 398.60p | 411.40p | 3,249,491 |
Nov 15, 2024 | 419.80p | 419.80p | 407.00p | 410.20p | 4,298,843 |
Nov 14, 2024 | 404.20p | 421.40p | 391.40p | 409.20p | 2,417,946 |
Nov 13, 2024 | 418.40p | 418.40p | 404.60p | 405.20p | 1,846,039 |
Nov 12, 2024 | 410.00p | 411.64p | 403.60p | 403.60p | 1,115,713 |
Nov 11, 2024 | 405.60p | 412.00p | 392.40p | 411.80p | 2,174,744 |
Nov 8, 2024 | 416.00p | 421.60p | 394.20p | 394.20p | 2,005,882 |
Nov 7, 2024 | 409.80p | 423.40p | 398.80p | 416.80p | 3,449,043 |
Nov 6, 2024 | 401.00p | 408.20p | 394.60p | 396.80p | 1,149,891 |
Nov 5, 2024 | 395.80p | 400.80p | 392.20p | 400.00p | 683,565 |
Nov 4, 2024 | 383.80p | 399.60p | 383.80p | 397.00p | 506,473 |
Nov 1, 2024 | 383.20p | 396.40p | 383.20p | 388.20p | 1,058,450 |
Oct 31, 2024 | 375.60p | 389.20p | 373.60p | 389.20p | 1,820,736 |
Oct 30, 2024 | 368.40p | 376.20p | 366.80p | 376.20p | 1,956,535 |
Oct 29, 2024 | 356.60p | 377.20p | 351.20p | 372.60p | 1,892,496 |
Oct 28, 2024 | 353.60p | 378.00p | 340.00p | 368.00p | 1,536,723 |
Oct 25, 2024 | 341.80p | 341.80p | 330.20p | 337.00p | 536,595 |
Oct 24, 2024 | 340.00p | 340.20p | 335.00p | 339.40p | 372,221 |
Oct 23, 2024 | 340.00p | 340.60p | 335.00p | 336.40p | 452,281 |
Oct 22, 2024 | 320.00p | 335.80p | 320.00p | 335.80p | 653,499 |
Oct 21, 2024 | 334.80p | 336.80p | 321.20p | 332.60p | 371,776 |
Oct 18, 2024 | 320.00p | 331.60p | 320.00p | 331.60p | 3,641,647 |
Oct 17, 2024 | 334.80p | 334.80p | 321.00p | 325.00p | 1,087,218 |
Oct 16, 2024 | 328.01p | 331.20p | 326.80p | 326.80p | 498,608 |
Oct 15, 2024 | 326.00p | 331.20p | 326.00p | 327.20p | 446,978 |
Oct 14, 2024 | 328.60p | 329.80p | 325.14p | 328.40p | 372,080 |
Oct 11, 2024 | 328.20p | 330.00p | 327.00p | 329.00p | 252,144 |
Oct 10, 2024 | 325.00p | 331.40p | 325.00p | 328.20p | 479,463 |
Oct 9, 2024 | 330.00p | 334.35p | 326.20p | 328.20p | 546,366 |
Oct 8, 2024 | 320.00p | 328.20p | 320.00p | 324.80p | 383,801 |
Oct 7, 2024 | 330.00p | 330.00p | 320.20p | 326.20p | 961,441 |
Oct 4, 2024 | 320.00p | 328.15p | 320.00p | 325.00p | 352,838 |
Oct 3, 2024 | 324.00p | 327.80p | 323.00p | 324.00p | 254,107 |
Oct 2, 2024 | 325.00p | 336.00p | 320.60p | 324.60p | 497,305 |
Oct 1, 2024 | 320.00p | 343.80p | 320.00p | 327.00p | 588,219 |
Sep 30, 2024 | 344.80p | 344.80p | 326.40p | 329.40p | 694,852 |
Sep 27, 2024 | 330.40p | 338.40p | 330.40p | 337.20p | 1,341,790 |
Sep 26, 2024 | 331.40p | 337.40p | 327.60p | 331.20p | 1,079,125 |
Sep 25, 2024 | 328.00p | 336.40p | 326.60p | 326.60p | 459,238 |