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	282.20p on 18-09-2025 at 11:50:10
Change	-3.00p -1.05%
Buy	282.60p
Sell	282.00p

Last Trade:	Buy 36.00 at 282.39p
Day's Volume:	223,458
Last Close:	285.20p
Open:	295.00p
ISIN:	GB00BKDTK925

Day's Range	279.60p - 295.00p
52wk Range:	247.80p - 452.40p
Market Capitalisation:	£1.14b
VWAP:	282.79525p
Shares in Issue:	403.15m

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*	36	282.39p	Ordinary	12:49:55 - 18-Sep-25
Buy*	192	282.3944p	SI Trade Negotiated Trade	12:48:51 - 18-Sep-25
Buy*	192	282.3944p	SI Trade Negotiated Trade	12:48:51 - 18-Sep-25
Sell*	118	282.20p	Automatic Execution	12:45:04 - 18-Sep-25
Sell*	68	282.20p	SI Trade Suspected SELL Trade	12:45:00 - 18-Sep-25
Buy*	604	282.40p	Automatic Execution	12:45:00 - 18-Sep-25
Buy*	153	282.40p	Automatic Execution	12:45:00 - 18-Sep-25
Buy*	10	282.40p	Automatic Execution	12:45:00 - 18-Sep-25
Buy*	154	282.40p	Automatic Execution	12:45:00 - 18-Sep-25
Buy*	407	282.40p	Automatic Execution	12:45:00 - 18-Sep-25

See more Trainline trades

Trainline (TRN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Sep 2025 (Wed)	295.20	297.40	285.20	285.20	904,813
16th Sep 2025 (Tue)	304.00	304.00	292.80	292.80	1,122,736
15th Sep 2025 (Mon)	300.00	303.00	299.00	300.00	2,307,687
12th Sep 2025 (Fri)	300.00	303.00	292.20	298.00	1,342,163
11th Sep 2025 (Thu)	292.00	300.00	278.00	291.80	6,605,375
10th Sep 2025 (Wed)	258.20	265.20	258.20	260.00	1,203,321
9th Sep 2025 (Tue)	260.00	269.00	256.80	261.00	1,174,927
8th Sep 2025 (Mon)	258.20	270.00	258.20	268.80	2,178,226
5th Sep 2025 (Fri)	258.20	268.80	258.20	267.00	1,025,308
4th Sep 2025 (Thu)	259.60	266.40	259.60	263.60	763,886
3rd Sep 2025 (Wed)	256.20	264.20	256.20	264.20	1,317,538
2nd Sep 2025 (Tue)	266.40	268.60	257.80	258.00	882,824
1st Sep 2025 (Mon)	281.20	281.20	268.00	268.00	791,254
29th Aug 2025 (Fri)	261.00	272.20	261.00	268.60	1,328,313
28th Aug 2025 (Thu)	261.00	270.40	261.00	264.80	2,825,126
27th Aug 2025 (Wed)	284.80	284.80	266.60	268.00	985,021
26th Aug 2025 (Tue)	267.60	277.60	267.60	275.00	1,010,156
25th Aug 2025 (Mon)	273.80	273.80	273.80	273.80	0
22nd Aug 2025 (Fri)	261.00	275.20	261.00	273.80	822,346
21st Aug 2025 (Thu)	261.00	271.40	261.00	267.00	471,847
20th Aug 2025 (Wed)	277.40	277.40	269.00	270.60	516,626
19th Aug 2025 (Tue)	261.00	274.00	261.00	274.00	385,296
18th Aug 2025 (Mon)	261.00	267.80	261.00	265.80	429,282

See more Trainline price history

Date	Source	Headline
Trainline (TRN) Regulatory News
17th Sep 2025 10:23 am	RNS	Holding(s) in Company
17th Sep 2025 7:00 am	RNS	Transaction in Own Shares
11th Sep 2025 7:00 am	RNS	TRADING STATEMENT AND NOTICE OF HALF YEAR RESULTS
11th Sep 2025 7:00 am	RNS	Announcement of share repurchase programme
11th Sep 2025 7:00 am	RNS	Transaction in Own Shares
10th Sep 2025 7:00 am	RNS	Transaction in Own Shares
9th Sep 2025 7:00 am	RNS	Transaction in Own Shares
8th Sep 2025 7:00 am	RNS	Transaction in Own Shares
5th Sep 2025 7:00 am	RNS	Transaction in Own Shares
4th Sep 2025 4:52 pm	RNS	Holding(s) in Company

See more Trainline regulatory news

FTSE 100 Latest

Value9,232.35

Change23.98