Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Trainline (TRN) Share Price

Intraday
Historical

Price	214.60p on 09-12-2025 at 09:57:42
Change	-0.80p -0.37%
Buy	214.60p
Sell	214.20p

Last Trade:	Buy 433.00 at 214.60p
Day's Volume:	160,102
Last Close:	215.40p
Open:	217.00p
ISIN:	GB00BKDTK925

Day's Range	212.40p - 217.00p
52wk Range:	199.50p - 452.40p
Market Capitalisation:	£839.65m
VWAP:	214.526p
Shares in Issue:	391.26m

Sector: Travel

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Lower Yield, FTSE Mid 250 (Exit), FTSE 250, FTSE 350 ex Investment Trusts, FTSE 350

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Trainline (TRN) Latest Trades
Buy*	433	214.60p	Automatic Execution	09:54:45 - 09-Dec-25
Buy*	35	214.60p	Automatic Execution	09:54:45 - 09-Dec-25
Buy*	179	214.40p	Automatic Execution	09:54:45 - 09-Dec-25
Buy*	128	214.40p	Automatic Execution	09:54:45 - 09-Dec-25
Buy*	39	214.40p	Automatic Execution	09:54:45 - 09-Dec-25
Buy*	35	214.40p	Automatic Execution	09:53:00 - 09-Dec-25
Buy*	2	214.40p	Automatic Execution	09:53:00 - 09-Dec-25
Buy*	467	214.40p	Automatic Execution	09:53:00 - 09-Dec-25
Buy*	22	214.40p	Automatic Execution	09:52:37 - 09-Dec-25
Buy*	37	214.40p	Automatic Execution	09:52:37 - 09-Dec-25

See more Trainline trades

Trainline (TRN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
9th Dec 2025 (Tue)	217.00	217.00	212.40	215.40	160,102
8th Dec 2025 (Mon)	204.00	215.60	203.80	215.40	7,460,053
5th Dec 2025 (Fri)	226.60	226.60	207.20	209.00	3,912,859
4th Dec 2025 (Thu)	217.00	219.80	213.20	219.80	3,212,681
3rd Dec 2025 (Wed)	212.40	217.20	199.50	214.40	6,735,588
2nd Dec 2025 (Tue)	229.60	231.40	226.60	226.60	1,449,284
1st Dec 2025 (Mon)	235.00	235.20	230.40	230.40	912,070
28th Nov 2025 (Fri)	240.00	241.00	236.20	236.20	980,806
27th Nov 2025 (Thu)	249.60	249.60	238.40	240.40	673,623
26th Nov 2025 (Wed)	249.80	249.80	237.00	238.40	942,332
25th Nov 2025 (Tue)	238.40	239.60	234.60	238.60	2,057,456
24th Nov 2025 (Mon)	254.00	254.60	235.80	237.60	3,224,549
21st Nov 2025 (Fri)	257.80	262.80	251.00	253.60	2,084,588
20th Nov 2025 (Thu)	242.80	253.00	242.80	252.60	965,497
19th Nov 2025 (Wed)	248.80	251.60	244.80	245.20	1,213,365
18th Nov 2025 (Tue)	255.20	257.60	248.20	250.20	883,492
17th Nov 2025 (Mon)	263.80	264.20	259.80	259.80	559,155
14th Nov 2025 (Fri)	261.40	268.40	260.00	263.80	830,274
13th Nov 2025 (Thu)	257.00	272.60	257.00	268.00	819,062
12th Nov 2025 (Wed)	280.00	280.00	267.20	268.40	2,329,308
11th Nov 2025 (Tue)	265.00	271.20	263.80	271.20	947,958
10th Nov 2025 (Mon)	263.00	263.80	259.20	263.20	3,230,517

See more Trainline price history

Date	Source	Headline
Trainline (TRN) Regulatory News
8th Dec 2025 7:00 am	RNS	Transaction in Own Shares
5th Dec 2025 7:00 am	RNS	Transaction in Own Shares
4th Dec 2025 7:00 am	RNS	Transaction in Own Shares
3rd Dec 2025 7:00 am	RNS	Transaction in Own Shares
2nd Dec 2025 7:00 am	RNS	Transaction in Own Shares
1st Dec 2025 9:00 am	RNS	Total Voting Rights
1st Dec 2025 7:00 am	RNS	Transaction in Own Shares
28th Nov 2025 7:00 am	RNS	Transaction in Own Shares
27th Nov 2025 7:00 am	RNS	Transaction in Own Shares
26th Nov 2025 7:00 am	RNS	Transaction in Own Shares

See more Trainline regulatory news

FTSE 100 Latest

Value9,647.48

Change2.39