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	219.60p on 17-12-2025 at 19:40:09
Change	1.00p 0.46%
Buy	220.40p
Sell	220.00p

Last Trade:	Sell 406,243.00 at 219.60p
Day's Volume:	2,059,778
Last Close:	219.60p
Open:	216.20p
ISIN:	GB00BKDTK925

Day's Range	216.20p - 221.00p
52wk Range:	199.50p - 452.40p
Market Capitalisation:	£852.93m
VWAP:	219.19024p
Shares in Issue:	388.40m

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*	406,243	219.60p	Uncrossing Trade	16:35:19 - 17-Dec-25
Sell*	145	220.20p	Automatic Execution	16:29:58 - 17-Dec-25
Sell*	380	220.20p	Automatic Execution	16:28:57 - 17-Dec-25
Sell*	910	220.00p	Automatic Execution	16:27:43 - 17-Dec-25
Sell*	430	220.00p	Automatic Execution	16:27:43 - 17-Dec-25
Sell*	428	220.00p	Automatic Execution	16:27:43 - 17-Dec-25
Sell*	382	220.20p	Automatic Execution	16:26:29 - 17-Dec-25
Buy*	182	220.20p	Automatic Execution	16:26:21 - 17-Dec-25
Buy*	853	220.20p	Automatic Execution	16:26:21 - 17-Dec-25
Buy*	611	220.20p	Automatic Execution	16:26:21 - 17-Dec-25

See more Trainline trades

Trainline (TRN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Dec 2025 (Wed)	216.20	221.00	216.20	219.60	2,059,778
16th Dec 2025 (Tue)	215.00	223.20	215.00	218.60	1,669,821
15th Dec 2025 (Mon)	231.00	231.00	220.80	222.00	615,986
12th Dec 2025 (Fri)	222.40	225.20	219.60	220.60	1,708,483
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

See more Trainline price history

Date	Source	Headline
Trainline (TRN) Regulatory News
16th Dec 2025 7:00 am	RNS	Transaction in Own Shares
15th Dec 2025 3:32 pm	RNS	Holding(s) in Company
15th Dec 2025 7:00 am	RNS	Transaction in Own Shares
12th Dec 2025 9:15 am	RNS	Holding(s) in Company
12th Dec 2025 7:08 am	RNS	Transaction in Own Shares
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

See more Trainline regulatory news

FTSE 100 Latest

Value9,774.32

Change89.53