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	223.40p on 12-12-2025 at 10:55:14
Change	-0.20p -0.09%
Buy	223.60p
Sell	223.20p

Last Trade:	Buy 155.00 at 223.40p
Day's Volume:	684,377
Last Close:	223.60p
Open:	222.40p
ISIN:	GB00BKDTK925

Day's Range	222.40p - 225.20p
52wk Range:	199.50p - 452.40p
Market Capitalisation:	£870.17m
VWAP:	223.30504p
Shares in Issue:	389.51m

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*	155	223.40p	Automatic Execution	10:55:08 - 12-Dec-25
Sell*	470	223.40p	Automatic Execution	10:55:08 - 12-Dec-25
Buy*	470	223.60p	Automatic Execution	10:55:01 - 12-Dec-25
Buy*	900	223.60p	Automatic Execution	10:55:01 - 12-Dec-25
Sell*	10	223.3996p	SI Trade Suspected SELL Trade	10:55:00 - 12-Dec-25
Sell*	1	223.20p	Automatic Execution	10:54:45 - 12-Dec-25
Buy*	20	223.40p	Automatic Execution	10:54:01 - 12-Dec-25
Buy*	8,901	223.461p	Suspected BUY Trade	10:53:33 - 12-Dec-25
Buy*	36	223.40p	Automatic Execution	10:53:01 - 12-Dec-25
Buy*	5	223.40p	Automatic Execution	10:53:01 - 12-Dec-25

See more Trainline trades

Trainline (TRN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
12th Dec 2025 (Fri)	222.40	225.20	222.40	223.60	684,377
11th Dec 2025 (Thu)	221.00	223.60	219.00	223.60	4,053,012
10th Dec 2025 (Wed)	215.60	223.00	214.00	221.00	3,961,961
9th Dec 2025 (Tue)	217.00	217.80	212.40	215.00	1,801,920
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

See more Trainline price history

Date	Source	Headline
Trainline (TRN) Regulatory News
11th Dec 2025 7:00 am	RNS	Transaction in Own Shares
10th Dec 2025 7:00 am	RNS	Transaction in Own Shares
9th Dec 2025 7:00 am	RNS	Transaction in Own Shares
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

See more Trainline regulatory news

FTSE 100 Latest

Value9,726.46

Change23.30