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	273.80p on 25-08-2025 at 04:45:13
Change	0.00p 0%
Buy	274.00p
Sell	273.00p

Last Trade:	Unknown 6,152.00 at 272.35801p
Day's Volume:	0
Last Close:	273.80p
Open:	0.00p
ISIN:	GB00BKDTK925

Day's Range	0.00p - 0.00p
52wk Range:	247.80p - 452.40p
Market Capitalisation:	£1.11b
VWAP:	0.00p
Shares in Issue:	405.82m

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
Unknown*	6,152	272.35801p	OTC Trade	17:27:13 - 22-Aug-25
Unknown*	7,542	272.35801p	OTC Trade	17:27:13 - 22-Aug-25
Sell*	141,338	273.96p	SI Trade Suspected SELL Trade	16:53:36 - 22-Aug-25
Buy*	228	273.80p	SI Trade	16:35:26 - 22-Aug-25
Buy*	1,338	273.80p	SI Trade	16:35:26 - 22-Aug-25
Buy*	1,485	273.80p	SI Trade	16:35:26 - 22-Aug-25
Buy*	274,895	273.80p	Suspected BUY Trade	16:35:26 - 22-Aug-25
Buy*	100	275.20p	Automatic Execution	16:19:31 - 22-Aug-25
Buy*	3,812	275.0204p	Ordinary	16:19:07 - 22-Aug-25
Sell*	286	275.00p	Automatic Execution	16:19:06 - 22-Aug-25

See more Trainline trades

Trainline (TRN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
15th Aug 2025 (Fri)	261.20	269.20	261.20	267.00	516,146
14th Aug 2025 (Thu)	267.00	268.40	264.40	267.80	517,755
13th Aug 2025 (Wed)	276.40	276.40	263.40	265.60	549,447
12th Aug 2025 (Tue)	278.20	278.20	261.60	264.00	412,665
11th Aug 2025 (Mon)	265.00	268.20	264.80	266.20	659,938
8th Aug 2025 (Fri)	269.20	271.60	264.00	265.20	676,740
7th Aug 2025 (Thu)	280.00	280.00	268.00	271.60	572,052
6th Aug 2025 (Wed)	280.00	280.00	267.20	270.00	567,657
5th Aug 2025 (Tue)	272.20	273.80	269.60	269.60	857,648
4th Aug 2025 (Mon)	279.60	279.60	264.80	270.80	1,019,838
1st Aug 2025 (Fri)	271.80	276.20	264.20	267.00	614,315
31st Jul 2025 (Thu)	272.20	274.80	269.00	273.80	1,523,930
30th Jul 2025 (Wed)	264.00	272.20	262.80	271.20	1,176,215
29th Jul 2025 (Tue)	265.00	269.20	262.60	263.60	682,844
28th Jul 2025 (Mon)	280.00	280.00	266.20	267.60	648,538
25th Jul 2025 (Fri)	260.60	271.60	260.60	269.40	685,923

See more Trainline price history

Date	Source	Headline
Trainline (TRN) Regulatory News
22nd Aug 2025 7:00 am	RNS	Transaction in Own Shares
21st Aug 2025 4:00 pm	RNS	Notice of Results
21st Aug 2025 7:00 am	RNS	Transaction in Own Shares
20th Aug 2025 7:00 am	RNS	Transaction in Own Shares
19th Aug 2025 7:00 am	RNS	Transaction in Own Shares
18th Aug 2025 7:00 am	RNS	Transaction in Own Shares
15th Aug 2025 7:00 am	RNS	Transaction in Own Shares
14th Aug 2025 1:09 pm	RNS	Holding(s) in Company
14th Aug 2025 7:00 am	RNS	Transaction in Own Shares
13th Aug 2025 9:55 am	RNS	Transaction in Own Shares

See more Trainline regulatory news

FTSE 100 Latest

Value9,321.40

Change12.20