Trainline (TRN)

274.60p

15:20 23/05/25

  • -0.51% -1.40p
  • Today's Low & High
  • 272.20 / 287.60
  • Open / Previous Close
  • 273.40 / 274.40
  • 52-week range
  • -15.11% -48.60p
  • Volume
  • 1,384,468
  • Market Cap(million)
  • £1,179.73m

SHARE PRICE & RISKGRADE HISTORY

Date Closing Open High Low Volume RiskGrade
23-May-25 273.00p 273.40p 287.60p 272.00p 1,920,689 n/a
22-May-25 274.40p 281.60p 288.80p 271.20p 1,897,565 n/a
21-May-25 277.60p 260.80p 278.20p 260.40p 764,841 n/a
20-May-25 273.80p 260.00p 280.60p 260.00p 690,946 n/a
19-May-25 269.40p 282.00p 282.00p 260.40p 1,328,819 n/a
16-May-25 274.40p 279.00p 279.00p 265.60p 1,024,911 n/a
15-May-25 270.20p 257.00p 277.00p 257.00p 4,328,808 n/a
14-May-25 264.80p 265.40p 269.00p 252.00p 1,994,804 n/a
13-May-25 253.40p 256.60p 261.40p 253.00p 850,719 n/a
12-May-25 255.60p 256.80p 262.20p 250.00p 1,152,452 n/a
09-May-25 254.80p 250.80p 260.60p 248.00p 3,408,335 n/a
08-May-25 249.80p 258.00p 276.40p 249.80p 3,241,536 n/a
07-May-25 268.80p 275.00p 275.00p 252.00p 3,698,937 n/a
06-May-25 280.00p 301.80p 301.80p 280.00p 2,229,183 n/a
02-May-25 295.60p 308.60p 308.60p 295.00p 1,294,681 n/a
01-May-25 302.00p 304.60p 304.60p 288.20p 453,785 n/a
30-Apr-25 290.80p 290.00p 297.80p 287.00p 1,388,082 n/a
29-Apr-25 288.00p 285.40p 292.80p 285.40p 875,211 n/a
28-Apr-25 286.60p 287.40p 294.20p 285.20p 1,003,314 n/a
25-Apr-25 288.00p 291.00p 296.20p 285.00p 552,176 n/a
24-Apr-25 288.00p 284.80p 290.20p 282.80p 536,228 n/a
23-Apr-25 284.80p 286.40p 291.80p 284.80p 869,552 n/a
22-Apr-25 283.60p 286.20p 288.00p 282.80p 558,240 n/a