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	274.80p on 27-05-2025 at 18:20:12
Change	-2.348p -0.85%
Buy	276.00p
Sell	275.20p
Buy / Sell TRN Shares

Last Trade:	Sell 196,903.00 at 274.80p
Day's Volume:	702,189
Last Close:	274.80p
Open:	277.60p
ISIN:	GB00BKDTK925

Day's Range	273.60p - 285.60p
52wk Range:	247.80p - 452.40p
Market Capitalisation:	£1,145m
VWAP:	276.17443p
Shares in Issue:	417m

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
Sell*	196,903	274.80p	Uncrossing Trade	16:35:04 - 27-May-25
Sell*	27	275.40p	Automatic Execution	16:30:00 - 27-May-25
Buy*	79	275.60p	Automatic Execution	16:28:09 - 27-May-25
Buy*	313	275.60p	Automatic Execution	16:28:09 - 27-May-25
Buy*	22	275.80p	SI Trade	16:27:55 - 27-May-25
Sell*	29	275.60p	Automatic Execution	16:26:14 - 27-May-25
Sell*	62	275.60p	Automatic Execution	16:26:14 - 27-May-25
Sell*	88	275.60p	Automatic Execution	16:26:14 - 27-May-25
Sell*	750	275.60p	Automatic Execution	16:26:14 - 27-May-25
Buy*	4	275.80p	Automatic Execution	16:24:15 - 27-May-25

See more Trainline trades

Trainline (TRN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
26th May 2025 (Mon)	277.148	277.148	277.148	277.148	0
23rd May 2025 (Fri)	273.40	279.80	272.00	273.00	1,920,689
22nd May 2025 (Thu)	281.60	281.60	271.20	274.40	1,897,799
21st May 2025 (Wed)	260.80	277.80	260.80	277.60	764,815
20th May 2025 (Tue)	260.00	280.60	260.00	273.80	690,925
19th May 2025 (Mon)	282.00	282.00	260.40	269.40	1,328,928
16th May 2025 (Fri)	279.00	279.00	268.20	274.40	1,024,883
15th May 2025 (Thu)	257.00	270.20	257.00	270.20	4,347,940
14th May 2025 (Wed)	265.40	269.00	253.20	264.80	1,994,584
13th May 2025 (Tue)	256.60	261.40	253.00	253.40	850,706
12th May 2025 (Mon)	256.80	262.20	255.60	255.60	1,152,411
9th May 2025 (Fri)	250.80	260.60	248.00	254.80	3,408,301
8th May 2025 (Thu)	258.00	271.60	249.80	249.80	3,241,493
7th May 2025 (Wed)	275.00	275.00	252.00	268.80	3,698,886
6th May 2025 (Tue)	301.80	301.80	280.00	280.00	2,229,147
5th May 2025 (Mon)	295.60	295.60	295.60	295.60	0
2nd May 2025 (Fri)	308.60	308.60	295.00	295.60	1,294,356
1st May 2025 (Thu)	304.60	304.60	291.40	302.00	454,687
30th Apr 2025 (Wed)	290.00	292.40	287.00	290.80	1,388,329
29th Apr 2025 (Tue)	285.40	292.40	285.40	288.00	875,205
28th Apr 2025 (Mon)	287.40	293.60	285.40	286.60	1,003,295

See more Trainline price history

Date	Source	Headline
Trainline (TRN) Regulatory News
23rd May 2025 7:00 am	RNS	Transaction in Own Shares
22nd May 2025 7:00 am	RNS	Transaction in Own Shares
21st May 2025 7:00 am	RNS	Transaction in Own Shares
20th May 2025 7:00 am	RNS	Transaction in Own Shares
19th May 2025 7:00 am	RNS	Transaction in Own Shares
16th May 2025 10:01 am	RNS	Transaction in Own Shares
15th May 2025 3:32 pm	RNS	Holding(s) in Company
15th May 2025 7:00 am	RNS	Transaction in Own Shares
14th May 2025 8:52 am	RNS	Holding(s) in Company
14th May 2025 7:00 am	RNS	Transaction in Own Shares

See more Trainline regulatory news

FTSE 100 Latest

Value8,778.05

Change60.08