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	221.20p on 19-12-2025 at 19:40:08
Change	-2.00p -0.9%
Buy	221.80p
Sell	221.40p

Last Trade:	Sell 44,517.00 at 221.20p
Day's Volume:	2,091,581
Last Close:	221.20p
Open:	215.60p
ISIN:	GB00BKDTK925

Day's Range	215.60p - 224.40p
52wk Range:	199.50p - 452.40p
Market Capitalisation:	£857.15m
VWAP:	221.72153p
Shares in Issue:	387.50m

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*	44,517	221.20p	SI Trade	16:44:04 - 19-Dec-25
Sell*	1,324,334	221.20p	Uncrossing Trade	16:35:07 - 19-Dec-25
Buy*	50	221.60p	Automatic Execution	16:29:47 - 19-Dec-25
Sell*	333	221.40p	Automatic Execution	16:29:21 - 19-Dec-25
Sell*	439	221.40p	Automatic Execution	16:29:21 - 19-Dec-25
Sell*	292	221.40p	Automatic Execution	16:29:21 - 19-Dec-25
Buy*	11	221.80p	Automatic Execution	16:26:46 - 19-Dec-25
Sell*	100	221.60p	Automatic Execution	16:26:20 - 19-Dec-25
Sell*	188	221.60p	Automatic Execution	16:26:20 - 19-Dec-25
Sell*	3	221.60p	Automatic Execution	16:25:23 - 19-Dec-25

See more Trainline trades

Trainline (TRN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
19th Dec 2025 (Fri)	215.60	224.40	215.60	221.20	2,091,581
18th Dec 2025 (Thu)	221.20	224.00	220.40	223.20	1,311,698
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

See more Trainline price history

Date	Source	Headline
Trainline (TRN) Regulatory News
19th Dec 2025 7:00 am	RNS	Transaction in Own Shares
19th Dec 2025 7:00 am	RNS	Transaction in Own Shares
18th Dec 2025 7:00 am	RNS	Transaction in Own Shares
17th Dec 2025 7:00 am	RNS	Transaction in Own Shares
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

See more Trainline regulatory news

FTSE 100 Latest

Value9,897.42

Change59.65