Comparing Back to the side-by-side chart ↗
Trainline Plc (TRN.L) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Recovery attempt under the 200-day — Trades +1.9% vs the 50-day and -4.2% vs the 200-day average, 27.6% below the 52-week high and +15.4% off the 52-week low; a death cross printed 25 sessions ago. Computed from daily closes. (as of 2026-10-30)
- Trend: Trainline Plc trades 1.9% above its 50-day and 4.2% below its 200-day moving average. (as of 2026-10-30)
Trainline runs an independent platform for buying rail and coach tickets, working through apps and websites rather than owning trains. It splits into UK Consumer for domestic journeys, International Consumer for cross-border travel, and Trainline Solutions, which supplies portal and white-label ticketing systems to corporates, travel managers and train operators.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the TRN.L overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 204.80 | 211.60 | 204.40 | 205.40 | -2.00% | 1,482,074 |
| 2026-10-29 | 202.00 | 211.80 | 202.00 | 209.60 | +2.14% | 594,400 |
| 2026-10-28 | 218.80 | 218.80 | 202.40 | 205.20 | -1.82% | 1,141,228 |
| 2026-10-27 | 206.60 | 218.60 | 206.60 | 209.00 | -3.42% | 869,564 |
| 2026-10-26 | 216.00 | 219.00 | 208.80 | 216.40 | +2.66% | 630,622 |
| 2026-10-23 | 224.80 | 229.00 | 210.80 | 210.80 | -6.56% | 875,904 |
| 2026-10-22 | 221.80 | 226.00 | 219.40 | 225.60 | +1.53% | 2,097,882 |
| 2026-10-21 | 227.80 | 228.80 | 220.40 | 222.20 | -2.63% | 627,413 |
| 2026-10-20 | 219.80 | 230.00 | 207.20 | 228.20 | +5.16% | 1,067,587 |
| 2026-10-19 | 221.20 | 221.20 | 211.60 | 217.00 | -0.28% | 519,893 |
| 2026-10-16 | 215.40 | 220.00 | 212.00 | 217.60 | +1.21% | 962,577 |
| 2026-10-15 | 209.80 | 215.00 | 202.80 | 215.00 | +4.27% | 3,832,501 |
| 2026-10-14 | 206.00 | 214.80 | 206.00 | 206.20 | -2.00% | 922,868 |
| 2026-10-13 | 205.40 | 211.00 | 202.40 | 210.40 | +3.14% | 579,440 |
| 2026-10-12 | 209.80 | 215.60 | 202.00 | 204.00 | -2.58% | 518,381 |
| 2026-10-09 | 203.40 | 212.20 | 203.20 | 209.40 | +3.77% | 2,187,649 |
| 2026-10-08 | 195.70 | 204.00 | 195.20 | 201.80 | +1.77% | 5,326,156 |
| 2026-10-07 | 196.50 | 200.15 | 194.10 | 198.30 | +0.92% | 2,937,108 |
| 2026-10-06 | 195.30 | 199.80 | 194.00 | 196.50 | +0.92% | 519,892 |
| 2026-10-05 | 200.00 | 200.00 | 191.90 | 194.70 | -1.32% | 840,106 |
| 2026-10-02 | 205.20 | 205.20 | 196.50 | 197.30 | -0.05% | 1,102,999 |
| 2026-10-01 | 200.00 | 200.22 | 191.60 | 197.40 | -0.25% | 2,349,319 |
| 2026-09-30 | 191.30 | 197.90 | 191.30 | 197.90 | +3.50% | 2,153,239 |
| 2026-09-29 | 195.50 | 195.50 | 190.85 | 191.20 | -0.57% | 934,368 |
| 2026-09-28 | 194.50 | 198.80 | 191.65 | 192.30 | -1.03% | 837,059 |
| 2026-09-25 | 196.00 | 196.80 | 190.60 | 194.30 | +0.41% | 1,219,866 |
| 2026-09-24 | 194.40 | 197.20 | 191.40 | 193.50 | -0.77% | 949,492 |
| 2026-09-23 | 198.10 | 206.60 | 189.70 | 195.00 | -0.86% | 4,426,580 |
| 2026-09-22 | 210.00 | 212.34 | 196.70 | 196.70 | -6.33% | 2,940,178 |
| 2026-09-21 | 202.40 | 210.00 | 202.40 | 210.00 | +4.48% | 1,439,277 |
| 2026-09-18 | 206.20 | 206.80 | 200.20 | 201.00 | -1.76% | 3,953,736 |
| 2026-09-17 | 198.70 | 206.00 | 198.60 | 204.60 | +3.02% | 1,738,217 |
| 2026-09-16 | 196.90 | 202.80 | 196.90 | 198.60 | +0.91% | 1,385,423 |
| 2026-09-15 | 203.40 | 204.00 | 196.20 | 196.80 | -2.77% | 1,432,651 |
| 2026-09-14 | 191.40 | 204.80 | 190.00 | 202.40 | +4.65% | 2,376,641 |
| 2026-09-11 | 203.00 | 208.00 | 191.36 | 193.40 | +1.79% | 2,536,233 |
| 2026-09-10 | 185.00 | 190.50 | 185.00 | 190.00 | +1.88% | 1,636,414 |
| 2026-09-09 | 187.70 | 192.90 | 185.00 | 186.50 | -0.53% | 1,913,570 |
| 2026-09-08 | 193.90 | 198.20 | 187.50 | 187.50 | -2.14% | 1,912,339 |
| 2026-09-07 | 192.30 | 196.70 | 191.60 | 191.60 | -0.16% | 953,385 |
| 2026-09-04 | 193.80 | 196.90 | 191.90 | 191.90 | -0.78% | 3,761,224 |
| 2026-09-03 | 189.60 | 196.10 | 189.30 | 193.40 | +2.11% | 3,318,897 |
| 2026-09-02 | 193.90 | 197.95 | 189.30 | 189.40 | -2.82% | 3,098,033 |
| 2026-09-01 | 201.80 | 201.80 | 193.20 | 194.90 | -2.11% | 1,674,733 |
| 2026-08-28 | 202.60 | 203.60 | 196.90 | 199.10 | -1.73% | 1,802,415 |
| 2026-08-27 | 200.20 | 204.40 | 197.50 | 202.60 | +1.35% | 1,601,741 |
| 2026-08-26 | 195.60 | 200.02 | 195.10 | 199.90 | +1.63% | 2,189,995 |
| 2026-08-25 | 193.00 | 199.40 | 193.00 | 196.70 | +1.60% | 1,845,014 |
| 2026-08-24 | 198.20 | 203.00 | 193.10 | 193.60 | -1.97% | 2,835,641 |
| 2026-08-21 | 191.20 | 197.50 | 187.44 | 197.50 | +3.95% | 5,183,733 |
| 2026-08-20 | 206.60 | 208.80 | 181.00 | 190.00 | -9.00% | 9,116,542 |
| 2026-08-19 | 218.40 | 228.40 | 201.20 | 208.80 | -14.07% | 7,712,357 |
| 2026-08-18 | 242.40 | 246.40 | 239.00 | 243.00 | -0.65% | 583,312 |
| 2026-08-17 | 251.60 | 254.20 | 242.20 | 244.60 | -3.85% | 504,546 |
| 2026-08-14 | 253.60 | 260.40 | 246.40 | 254.40 | +1.44% | 1,220,659 |
| 2026-08-13 | 253.00 | 253.40 | 247.40 | 250.80 | +0.40% | 3,335,253 |
| 2026-08-12 | 250.20 | 252.80 | 247.00 | 249.80 | -0.48% | 1,585,638 |
| 2026-08-11 | 245.00 | 252.00 | 245.00 | 251.00 | +0.40% | 2,252,379 |
| 2026-08-10 | 253.00 | 254.80 | 249.00 | 250.00 | -1.50% | 3,085,360 |
| 2026-08-07 | 245.60 | 257.40 | 242.20 | 253.80 | +3.17% | 5,243,420 |
| 2026-08-06 | 252.00 | 252.00 | 241.60 | 246.00 | -0.97% | 869,189 |
| 2026-08-05 | 247.80 | 251.20 | 247.60 | 248.40 | +0.24% | 707,903 |
| 2026-08-04 | 247.80 | 248.00 | 244.40 | 247.80 | +0.08% | 459,431 |
| 2026-08-03 | 237.00 | 250.20 | 237.00 | 247.60 | +4.38% | 822,645 |
| 2026-07-31 | 242.80 | 243.40 | 237.00 | 237.20 | -2.31% | 949,973 |
| 2026-07-30 | 238.20 | 245.60 | 236.00 | 242.80 | +1.17% | 913,112 |
| 2026-07-29 | 245.00 | 245.00 | 236.80 | 240.00 | -0.66% | 942,215 |
| 2026-07-28 | 238.80 | 243.80 | 233.20 | 241.60 | +4.32% | 1,568,203 |
| 2026-07-27 | 222.80 | 234.40 | 221.20 | 231.60 | +5.08% | 5,230,759 |
| 2026-07-24 | 212.20 | 222.20 | 212.20 | 220.40 | +3.09% | 772,093 |
| 2026-07-23 | 216.20 | 219.80 | 212.60 | 213.80 | -2.20% | 1,107,186 |
| 2026-07-22 | 217.60 | 225.80 | 216.35 | 218.60 | -2.24% | 1,123,456 |
| 2026-07-21 | 216.00 | 224.60 | 216.00 | 223.60 | -0.18% | 638,395 |
| 2026-07-20 | 224.40 | 227.20 | 220.20 | 224.00 | -0.18% | 836,844 |
| 2026-07-17 | 223.60 | 230.00 | 222.60 | 224.40 | -0.80% | 628,291 |
| 2026-07-16 | 222.40 | 226.40 | 218.40 | 226.20 | +1.43% | 1,300,625 |
| 2026-07-15 | 222.00 | 228.00 | 217.00 | 223.00 | -0.36% | 2,391,608 |
| 2026-07-14 | 218.60 | 227.20 | 218.60 | 223.80 | -2.44% | 995,923 |
| 2026-07-13 | 224.80 | 231.00 | 218.00 | 229.40 | +2.41% | 962,187 |
| 2026-07-10 | 216.00 | 225.00 | 216.00 | 224.00 | +1.08% | 874,332 |
| 2026-07-09 | 217.00 | 222.00 | 216.60 | 221.60 | +1.84% | 886,252 |
| 2026-07-08 | 230.00 | 230.00 | 216.00 | 217.60 | -1.18% | 861,562 |
| 2026-07-07 | 217.00 | 223.00 | 217.00 | 220.20 | +0.46% | 2,254,592 |
| 2026-07-06 | 214.80 | 223.00 | 214.80 | 219.20 | +0.55% | 585,566 |
| 2026-07-03 | 229.40 | 229.40 | 216.80 | 218.00 | -0.46% | 993,351 |
| 2026-07-02 | 212.00 | 222.63 | 209.40 | 219.00 | +2.34% | 2,126,604 |
| 2026-07-01 | 204.40 | 214.60 | 203.20 | 214.00 | +4.90% | 1,212,439 |
| 2026-06-30 | 211.80 | 212.60 | 201.80 | 204.00 | -3.13% | 2,126,678 |
| 2026-06-29 | 220.60 | 220.60 | 209.80 | 210.60 | +0.00% | 2,084,761 |
| 2026-06-26 | 215.00 | 215.20 | 204.80 | 210.60 | -1.50% | 1,558,280 |
| 2026-06-25 | 223.40 | 223.40 | 213.60 | 213.80 | +0.19% | 1,228,017 |
| 2026-06-24 | 212.40 | 214.80 | 201.03 | 213.40 | +0.19% | 2,337,324 |
| 2026-06-23 | 216.00 | 218.20 | 211.52 | 213.00 | -0.47% | 4,242,353 |
| 2026-06-22 | 218.60 | 220.20 | 213.00 | 214.00 | -2.01% | 2,185,563 |
| 2026-06-19 | 215.00 | 219.00 | 210.20 | 218.40 | +0.55% | 8,013,570 |
| 2026-06-18 | 215.00 | 222.20 | 215.00 | 217.20 | -1.18% | 1,665,049 |
| 2026-06-17 | 221.20 | 223.31 | 216.60 | 219.80 | -0.45% | 1,127,289 |
| 2026-06-16 | 214.40 | 222.00 | 214.40 | 220.80 | +0.82% | 1,228,874 |
| 2026-06-15 | 217.00 | 221.98 | 217.00 | 219.00 | +0.83% | 1,165,280 |
| 2026-06-12 | 215.00 | 221.20 | 214.00 | 217.20 | +0.74% | 972,589 |
| 2026-06-11 | 212.60 | 219.20 | 212.06 | 215.60 | -1.37% | 1,092,426 |
| 2026-06-10 | 212.20 | 225.80 | 212.20 | 218.60 | -1.80% | 733,782 |
| 2026-06-09 | 224.60 | 228.40 | 222.60 | 222.60 | -1.33% | 999,443 |
| 2026-06-08 | 228.00 | 229.20 | 219.80 | 225.60 | -0.70% | 1,059,853 |
| 2026-06-05 | 228.60 | 235.80 | 224.20 | 227.20 | -0.79% | 1,159,075 |
| 2026-06-04 | 216.60 | 230.00 | 216.60 | 229.00 | +2.97% | 917,832 |
| 2026-06-03 | 225.80 | 235.00 | 219.20 | 222.40 | -1.59% | 2,140,967 |
| 2026-06-02 | 233.00 | 233.00 | 224.72 | 226.00 | -1.05% | 4,276,556 |
| 2026-06-01 | 229.00 | 229.00 | 217.60 | 228.40 | +3.82% | 1,747,681 |
| 2026-05-29 | 221.40 | 225.60 | 217.20 | 220.00 | +1.29% | 2,792,956 |
| 2026-05-28 | 216.40 | 221.00 | 216.40 | 217.20 | -0.91% | 3,241,192 |
| 2026-05-27 | 216.00 | 228.40 | 216.00 | 219.20 | -1.08% | 1,108,710 |
| 2026-05-26 | 227.40 | 227.40 | 217.40 | 221.60 | +1.84% | 1,037,485 |
| 2026-05-22 | 220.00 | 223.80 | 217.60 | 217.60 | -0.55% | 1,983,814 |
| 2026-05-21 | 211.20 | 220.00 | 208.20 | 218.80 | +3.01% | 1,195,505 |
| 2026-05-20 | 210.00 | 215.40 | 207.40 | 212.40 | +0.38% | 1,446,678 |
| 2026-05-19 | 217.00 | 219.20 | 211.60 | 211.60 | -0.84% | 2,474,229 |
| 2026-05-18 | 210.80 | 216.00 | 209.40 | 213.40 | +1.04% | 3,622,803 |
| 2026-05-15 | 210.00 | 213.80 | 209.60 | 211.20 | +0.38% | 1,728,966 |
| 2026-05-14 | 212.00 | 212.20 | 206.60 | 210.40 | +2.53% | 2,132,503 |
| 2026-05-13 | 208.40 | 215.20 | 201.53 | 205.20 | -1.06% | 3,616,476 |
| 2026-05-12 | 217.00 | 217.00 | 198.63 | 207.40 | -4.42% | 3,391,446 |
| 2026-05-11 | 225.00 | 227.40 | 216.40 | 217.00 | -2.86% | 4,698,390 |
| 2026-05-08 | 232.60 | 236.60 | 220.60 | 223.40 | -4.86% | 1,475,046 |
| 2026-05-07 | 238.00 | 242.40 | 227.20 | 234.80 | -0.84% | 2,913,522 |
| 2026-05-06 | 234.40 | 240.40 | 219.20 | 236.80 | -1.09% | 3,577,697 |
| 2026-05-05 | 243.80 | 247.60 | 236.20 | 239.40 | -0.83% | 2,540,556 |
| 2026-05-01 | 237.60 | 245.00 | 237.40 | 241.40 | +1.34% | 708,211 |
| 2026-04-30 | 232.80 | 238.20 | 232.80 | 238.20 | +1.45% | 1,784,177 |
| 2026-04-29 | 237.40 | 239.60 | 232.40 | 234.80 | -1.26% | 3,139,180 |
| 2026-04-28 | 240.00 | 242.00 | 237.20 | 237.80 | -1.25% | 817,995 |
| 2026-04-27 | 247.00 | 247.00 | 240.40 | 240.80 | -0.50% | 527,424 |
| 2026-04-24 | 246.40 | 247.80 | 241.40 | 242.00 | -1.79% | 1,177,546 |
| 2026-04-23 | 249.00 | 250.60 | 243.60 | 246.40 | -1.04% | 2,826,930 |
| 2026-04-22 | 251.80 | 255.60 | 245.60 | 249.00 | +0.00% | 1,354,672 |
| 2026-04-21 | 245.00 | 250.60 | 244.20 | 249.00 | +1.88% | 1,872,318 |
| 2026-04-20 | 244.80 | 246.80 | 242.20 | 244.40 | -0.73% | 1,161,250 |
| 2026-04-17 | 243.00 | 247.20 | 242.20 | 246.20 | +1.32% | 900,378 |
| 2026-04-16 | 238.80 | 246.00 | 236.20 | 243.00 | +2.27% | 1,534,734 |
| 2026-04-15 | 235.40 | 239.00 | 235.20 | 237.60 | +1.11% | 1,360,950 |
| 2026-04-14 | 237.60 | 240.00 | 229.96 | 235.00 | -1.67% | 1,145,658 |
| 2026-04-13 | 232.00 | 239.00 | 232.00 | 239.00 | +1.01% | 1,080,605 |
| 2026-04-10 | 233.80 | 239.60 | 232.60 | 236.60 | +1.55% | 1,276,964 |
| 2026-04-09 | 240.00 | 240.00 | 230.60 | 233.00 | -0.77% | 885,072 |
| 2026-04-08 | 235.00 | 239.00 | 231.65 | 234.80 | +3.53% | 1,442,455 |
| 2026-04-07 | 225.00 | 232.80 | 225.00 | 226.80 | +0.44% | 1,661,061 |
| 2026-04-02 | 221.80 | 225.80 | 220.40 | 225.80 | +0.53% | 1,540,210 |
| 2026-04-01 | 221.20 | 231.60 | 221.20 | 224.60 | -1.06% | 4,116,575 |
| 2026-03-31 | 215.60 | 228.00 | 215.60 | 227.00 | +5.29% | 4,380,832 |
| 2026-03-30 | 207.00 | 216.60 | 207.00 | 215.60 | +3.75% | 1,808,182 |
| 2026-03-27 | 216.80 | 216.80 | 205.80 | 207.80 | -3.17% | 4,011,756 |
| 2026-03-26 | 215.00 | 216.60 | 212.00 | 214.60 | -0.09% | 5,504,887 |
| 2026-03-25 | 215.00 | 215.20 | 211.20 | 214.80 | +1.80% | 5,196,520 |
| 2026-03-24 | 210.00 | 218.00 | 208.60 | 211.00 | +0.57% | 7,595,085 |
| 2026-03-23 | 212.60 | 216.20 | 205.00 | 209.80 | -1.41% | 6,408,654 |
| 2026-03-20 | 207.40 | 214.00 | 206.80 | 212.80 | +2.80% | 9,175,779 |
| 2026-03-19 | 203.00 | 207.00 | 199.90 | 207.00 | +1.57% | 6,395,792 |
| 2026-03-18 | 205.00 | 206.15 | 201.80 | 203.80 | +0.59% | 7,294,333 |
| 2026-03-17 | 203.80 | 206.20 | 200.60 | 202.60 | +0.70% | 1,795,689 |
| 2026-03-16 | 200.20 | 202.60 | 196.90 | 201.20 | +0.85% | 2,397,070 |
| 2026-03-13 | 188.00 | 200.40 | 185.30 | 199.50 | +6.91% | 4,449,240 |
| 2026-03-12 | 188.00 | 193.30 | 180.10 | 186.60 | -3.52% | 2,158,881 |
| 2026-03-11 | 192.00 | 200.00 | 189.31 | 193.40 | -0.26% | 1,843,057 |
| 2026-03-10 | 197.90 | 197.90 | 191.60 | 193.90 | +0.52% | 1,503,563 |
| 2026-03-09 | 190.80 | 196.60 | 188.80 | 192.90 | -0.26% | 2,339,599 |
| 2026-03-06 | 188.00 | 196.54 | 188.00 | 193.40 | +0.68% | 3,593,749 |
| 2026-03-05 | 188.50 | 195.00 | 186.50 | 192.10 | +1.64% | 4,763,779 |
| 2026-03-04 | 185.30 | 191.00 | 185.30 | 189.00 | +1.89% | 1,846,721 |
| 2026-03-03 | 182.60 | 189.50 | 178.00 | 185.50 | -0.05% | 1,797,584 |
| 2026-03-02 | 193.20 | 196.90 | 184.65 | 185.60 | -4.97% | 3,461,484 |
| 2026-02-27 | 196.70 | 196.90 | 193.00 | 195.30 | -0.10% | 4,476,362 |
| 2026-02-26 | 187.20 | 197.10 | 187.20 | 195.50 | +3.99% | 4,479,604 |
| 2026-02-25 | 194.80 | 196.20 | 184.61 | 188.00 | -7.48% | 7,641,089 |
| 2026-02-24 | 202.20 | 209.00 | 201.74 | 203.20 | +0.49% | 4,861,731 |
| 2026-02-23 | 204.20 | 207.20 | 202.20 | 202.20 | -1.17% | 3,151,394 |
| 2026-02-20 | 200.00 | 205.80 | 200.00 | 204.60 | +0.99% | 3,084,714 |
| 2026-02-19 | 198.00 | 204.40 | 197.50 | 202.60 | +2.95% | 4,467,196 |
| 2026-02-18 | 197.00 | 200.42 | 195.90 | 196.80 | +0.20% | 4,025,811 |
| 2026-02-17 | 192.40 | 197.00 | 192.40 | 196.40 | +1.60% | 2,360,937 |
| 2026-02-16 | 196.40 | 199.70 | 192.90 | 193.30 | -1.18% | 1,315,619 |
| 2026-02-13 | 198.00 | 202.00 | 195.48 | 195.60 | -3.17% | 3,001,610 |
| 2026-02-12 | 199.70 | 204.60 | 197.97 | 202.00 | +1.51% | 1,319,008 |
| 2026-02-11 | 200.00 | 207.80 | 199.00 | 199.00 | -1.58% | 2,282,654 |
| 2026-02-10 | 203.40 | 207.20 | 198.60 | 202.20 | -0.49% | 4,549,965 |
| 2026-02-09 | 208.20 | 208.60 | 203.20 | 203.20 | -1.45% | 1,551,377 |
| 2026-02-06 | 198.00 | 206.60 | 197.26 | 206.20 | +3.00% | 995,888 |
| 2026-02-05 | 204.00 | 204.40 | 198.40 | 200.20 | -1.96% | 1,218,363 |
| 2026-02-04 | 203.00 | 209.60 | 200.00 | 204.20 | +0.99% | 952,065 |
| 2026-02-03 | 213.60 | 213.60 | 202.20 | 202.20 | -3.81% | 779,633 |
| 2026-02-02 | 213.80 | 213.80 | 202.40 | 210.20 | +2.84% | 2,480,263 |
| 2026-01-30 | 202.80 | 208.20 | 201.40 | 204.40 | +0.79% | 1,680,321 |
| 2026-01-29 | 205.00 | 205.80 | 201.20 | 202.80 | -0.69% | 1,574,351 |
| 2026-01-28 | 202.00 | 211.20 | 200.80 | 204.20 | +0.59% | 1,010,577 |
| 2026-01-27 | 206.20 | 212.80 | 202.20 | 203.00 | -1.46% | 811,304 |
| 2026-01-26 | 218.40 | 218.40 | 203.20 | 206.00 | -1.34% | 846,901 |
| 2026-01-23 | 200.20 | 212.20 | 200.20 | 208.80 | +0.00% | 1,122,192 |
| 2026-01-22 | 205.20 | 210.40 | 203.40 | 208.80 | +2.65% | 2,092,659 |
| 2026-01-21 | 206.00 | 207.80 | 202.40 | 203.40 | -1.93% | 1,094,505 |
| 2026-01-20 | 215.20 | 215.20 | 205.00 | 207.40 | -0.29% | 1,087,962 |
| 2026-01-19 | 210.00 | 212.00 | 207.88 | 208.00 | -2.07% | 937,203 |
| 2026-01-16 | 213.00 | 216.20 | 211.20 | 212.40 | -1.21% | 995,687 |
| 2026-01-15 | 217.00 | 222.94 | 214.20 | 215.00 | -0.65% | 847,552 |
| 2026-01-14 | 215.40 | 217.60 | 212.20 | 216.40 | +0.46% | 1,040,353 |
| 2026-01-13 | 220.20 | 225.80 | 215.00 | 215.40 | -1.46% | 2,580,687 |
| 2026-01-12 | 221.60 | 224.80 | 216.80 | 218.60 | -1.62% | 887,952 |
| 2026-01-09 | 223.80 | 225.80 | 221.20 | 222.20 | -0.09% | 1,235,225 |
| 2026-01-08 | 221.40 | 223.86 | 219.20 | 222.40 | +0.63% | 2,179,100 |
| 2026-01-07 | 220.20 | 223.80 | 216.80 | 221.00 | +1.28% | 2,018,858 |
| 2026-01-06 | 220.00 | 220.40 | 215.96 | 218.20 | +0.00% | 933,513 |
| 2026-01-05 | 220.40 | 220.40 | 211.95 | 218.20 | +1.11% | 3,405,172 |
| 2026-01-02 | 222.80 | 223.00 | 213.40 | 215.80 | -2.09% | 816,212 |
| 2025-12-31 | 232.00 | 232.00 | 219.00 | 220.40 | -0.54% | 233,080 |
| 2025-12-30 | 221.00 | 222.60 | 219.54 | 221.60 | +0.36% | 356,586 |
| 2025-12-29 | 219.80 | 225.40 | 217.40 | 220.80 | +1.10% | 2,508,587 |
| 2025-12-24 | 221.00 | 224.80 | 218.00 | 218.40 | -1.09% | 181,092 |
| 2025-12-23 | 221.40 | 222.40 | 220.00 | 220.80 | +0.45% | 511,847 |
| 2025-12-22 | 221.00 | 223.80 | 216.40 | 219.80 | -0.63% | 536,704 |
| 2025-12-19 | 215.60 | 224.80 | 215.60 | 221.20 | -0.90% | 2,091,593 |
| 2025-12-18 | 221.20 | 224.00 | 219.20 | 223.20 | +1.64% | 1,311,705 |
| 2025-12-17 | 216.20 | 221.40 | 216.20 | 219.60 | +0.46% | 2,059,794 |
| 2025-12-16 | 215.00 | 224.80 | 215.00 | 218.60 | -1.53% | 1,669,830 |
| 2025-12-15 | 231.00 | 231.00 | 219.20 | 222.00 | +0.63% | 616,003 |
| 2025-12-12 | 222.40 | 225.20 | 219.55 | 220.60 | -1.34% | 1,708,501 |
| 2025-12-11 | 221.00 | 226.23 | 219.00 | 223.60 | +1.18% | 4,053,026 |
| 2025-12-10 | 215.60 | 223.01 | 214.00 | 221.00 | +2.79% | 3,961,979 |
| 2025-12-09 | 217.00 | 218.81 | 212.40 | 215.00 | -0.19% | 1,801,936 |
| 2025-12-08 | 204.00 | 215.60 | 203.80 | 215.40 | +3.06% | 7,460,078 |
| 2025-12-05 | 226.60 | 226.60 | 207.20 | 209.00 | -4.91% | 3,912,895 |
| 2025-12-04 | 217.00 | 219.80 | 213.20 | 219.80 | +2.52% | 3,212,703 |
| 2025-12-03 | 212.40 | 219.00 | 198.30 | 214.40 | -5.38% | 6,735,659 |
| 2025-12-02 | 229.60 | 232.20 | 226.60 | 226.60 | -1.65% | 1,449,311 |
| 2025-12-01 | 235.00 | 238.20 | 230.40 | 230.40 | -2.46% | 1,046,190 |
| 2025-11-28 | 240.00 | 243.84 | 236.20 | 236.20 | -1.75% | 980,824 |
| 2025-11-27 | 249.60 | 249.60 | 237.20 | 240.40 | +0.84% | 673,632 |
| 2025-11-26 | 249.80 | 249.80 | 237.00 | 238.40 | -0.08% | 942,349 |
| 2025-11-25 | 238.40 | 241.80 | 234.60 | 238.60 | +0.42% | 2,057,488 |
| 2025-11-24 | 254.00 | 255.48 | 233.80 | 237.60 | -6.31% | 3,224,610 |
| 2025-11-21 | 257.80 | 262.80 | 251.00 | 253.60 | +0.40% | 2,084,613 |
| 2025-11-20 | 242.80 | 253.20 | 242.80 | 252.60 | +3.02% | 965,520 |
| 2025-11-19 | 248.80 | 253.31 | 244.80 | 245.20 | -2.00% | 1,213,385 |
| 2025-11-18 | 255.20 | 259.40 | 248.00 | 250.20 | -3.70% | 883,521 |
| 2025-11-17 | 263.80 | 266.80 | 259.80 | 259.80 | -1.52% | 559,166 |
| 2025-11-14 | 261.40 | 268.40 | 260.00 | 263.80 | -1.57% | 830,289 |
| 2025-11-13 | 257.00 | 272.60 | 257.00 | 268.00 | -0.15% | 819,072 |
| 2025-11-12 | 280.00 | 280.00 | 262.05 | 268.40 | -1.03% | 2,329,319 |
| 2025-11-11 | 265.00 | 271.20 | 263.80 | 271.20 | +3.04% | 947,972 |
| 2025-11-10 | 263.00 | 263.94 | 259.20 | 263.20 | +1.78% | 3,230,534 |
| 2025-11-07 | 271.20 | 271.20 | 258.60 | 258.60 | -3.94% | 859,053 |
| 2025-11-06 | 270.00 | 274.60 | 262.20 | 269.20 | +0.75% | 2,455,338 |
| 2025-11-05 | 270.00 | 283.80 | 261.80 | 267.20 | +5.03% | 4,025,304 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Sep (+8.79%). Worst month: Aug (-9.40%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Trainline Plc's (TRN.L) latest close?
205.40 on 2026-10-30, from the Closelook data lake's daily price record.
What is TRN.L's 52-week high and low?
283.80 high and 178.00 low over the trailing 52 weeks, as of 2026-10-30.
What is Trainline Plc's strongest and weakest month historically?
Historically, TRN.L's strongest calendar month has been Sep (average +8.79%) and its weakest Aug (average -9.40%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 1032 daily bars in the Closelook data lake.
What is the current Closelooknet signal on TRN.L?
Recovery attempt under the 200-day: Trades +1.9% vs the 50-day and -4.2% vs the 200-day average, 27.6% below the 52-week high and +15.4% off the 52-week low; a death cross printed 25 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is TRN.L above its 50-day and 200-day moving averages?
Trainline Plc trades 1.9% above its 50-day and 4.2% below its 200-day moving average (2.3% below its 20-day). As of 2026-10-30.