Trustpilot Group Plc TRST
LSE · United Kingdom · Technology Services
GBp 230.00-1.00 (-0.43%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 230.00 | -0.43% | GBp 228.40 | GBp 232.00 | GBp 221.80 | 1.22M |
| 2026-09-30 | GBp 231.00 | +6.85% | GBp 217.00 | GBp 231.00 | GBp 215.80 | 2.56M |
| 2026-09-29 | GBp 216.20 | +4.24% | GBp 217.00 | GBp 220.00 | GBp 213.80 | 2.00M |
| 2026-09-28 | GBp 207.40 | -2.90% | GBp 213.80 | GBp 215.80 | GBp 205.20 |
| 1.18M |
| 2026-09-25 | GBp 213.60 | +1.91% | GBp 209.00 | GBp 216.54 | GBp 209.00 | 1.11M |
| 2026-09-24 | GBp 209.60 | -1.41% | GBp 210.00 | GBp 212.40 | GBp 205.80 | 2.34M |
| 2026-09-23 | GBp 212.60 | -1.48% | GBp 215.00 | GBp 220.40 | GBp 210.40 | 1.19M |
| 2026-09-22 | GBp 215.80 | +1.51% | GBp 220.00 | GBp 225.00 | GBp 210.20 | 2.13M |
| 2026-09-21 | GBp 212.60 | -4.32% | GBp 225.20 | GBp 227.60 | GBp 210.60 | 1.75M |
| 2026-09-18 | GBp 222.20 | +2.49% | GBp 222.00 | GBp 229.80 | GBp 218.80 | 4.15M |
| 2026-09-17 | GBp 216.80 | -1.19% | GBp 221.20 | GBp 224.80 | GBp 214.40 | 2.84M |
| 2026-09-16 | GBp 219.40 | +3.00% | GBp 217.80 | GBp 224.50 | GBp 208.40 | 3.32M |
| 2026-09-15 | GBp 213.00 | -18.64% | GBp 233.00 | GBp 235.63 | GBp 206.60 | 5.67M |
| 2026-09-14 | GBp 261.80 | +4.14% | GBp 260.00 | GBp 265.74 | GBp 248.00 | 897.48K |
| 2026-09-11 | GBp 251.40 | +0.32% | GBp 247.40 | GBp 254.16 | GBp 247.20 | 471.38K |
| 2026-09-10 | GBp 250.60 | -2.72% | GBp 256.00 | GBp 261.50 | GBp 247.20 | 481.30K |
| 2026-09-09 | GBp 257.60 | -2.72% | GBp 263.20 | GBp 263.20 | GBp 252.40 | 745.27K |
| 2026-09-08 | GBp 264.80 | -3.57% | GBp 275.80 | GBp 288.40 | GBp 264.80 | 685.21K |
| 2026-09-07 | GBp 274.60 | -2.76% | GBp 280.00 | GBp 282.80 | GBp 271.00 | 417.72K |
| 2026-09-04 | GBp 282.40 | -1.33% | GBp 288.40 | GBp 293.90 | GBp 280.40 | 677.68K |
| 2026-09-03 | GBp 286.20 | +5.84% | GBp 263.80 | GBp 288.80 | GBp 263.80 | 919.05K |
| 2026-09-02 | GBp 270.40 | -1.60% | GBp 267.00 | GBp 275.00 | GBp 260.80 | 670.05K |
| 2026-09-01 | GBp 274.80 | -5.95% | GBp 292.80 | GBp 292.80 | GBp 271.00 | 2.58M |
| 2026-08-28 | GBp 292.20 | -0.88% | GBp 296.40 | GBp 297.80 | GBp 289.80 | 1.44M |
| 2026-08-27 | GBp 294.80 | +1.80% | GBp 280.00 | GBp 296.40 | GBp 280.00 | 440.53K |
| 2026-08-26 | GBp 289.60 | +0.28% | GBp 288.80 | GBp 293.20 | GBp 283.54 | 1.58M |
| 2026-08-25 | GBp 288.80 | +0.77% | GBp 279.60 | GBp 290.20 | GBp 279.60 | 412.76K |
| 2026-08-24 | GBp 286.60 | +1.06% | GBp 290.00 | GBp 290.00 | GBp 278.60 | 770.92K |
| 2026-08-21 | GBp 283.60 | +1.29% | GBp 270.00 | GBp 286.80 | GBp 270.00 | 696.43K |
| 2026-08-20 | GBp 280.00 | +0.36% | GBp 280.40 | GBp 286.20 | GBp 274.60 | 529.87K |
| 2026-08-19 | GBp 279.00 | -0.43% | GBp 285.00 | GBp 285.00 | GBp 270.80 | 930.71K |
| 2026-08-18 | GBp 280.20 | +1.37% | GBp 270.00 | GBp 283.40 | GBp 270.00 | 585.63K |
| 2026-08-17 | GBp 276.40 | -1.43% | GBp 284.00 | GBp 285.80 | GBp 274.80 | 618.66K |
| 2026-08-14 | GBp 280.40 | +1.59% | GBp 278.00 | GBp 288.01 | GBp 278.00 | 894.14K |
| 2026-08-13 | GBp 276.00 | -0.79% | GBp 278.20 | GBp 281.60 | GBp 274.80 | 400.59K |
| 2026-08-12 | GBp 278.20 | -2.39% | GBp 296.20 | GBp 296.20 | GBp 275.60 | 825.36K |
| 2026-08-11 | GBp 285.00 | -0.42% | GBp 295.00 | GBp 295.00 | GBp 283.50 | 1.34M |
| 2026-08-10 | GBp 286.20 | -4.02% | GBp 298.20 | GBp 299.80 | GBp 286.20 | 1.61M |
| 2026-08-07 | GBp 298.20 | +2.26% | GBp 290.80 | GBp 299.80 | GBp 289.20 | 1.21M |
| 2026-08-06 | GBp 291.60 | -0.34% | GBp 291.20 | GBp 298.60 | GBp 289.00 | 628.95K |
| 2026-08-05 | GBp 292.60 | +4.65% | GBp 288.00 | GBp 293.60 | GBp 277.20 | 2.11M |
| 2026-08-04 | GBp 279.60 | +5.51% | GBp 254.00 | GBp 279.60 | GBp 254.00 | 901.24K |
| 2026-08-03 | GBp 265.00 | -2.07% | GBp 275.20 | GBp 278.60 | GBp 259.37 | 1.15M |
| 2026-07-31 | GBp 270.60 | +0.22% | GBp 282.80 | GBp 282.80 | GBp 267.20 | 605.70K |
| 2026-07-30 | GBp 270.00 | -2.88% | GBp 274.00 | GBp 278.60 | GBp 269.40 | 2.07M |
| 2026-07-29 | GBp 278.00 | +0.36% | GBp 279.80 | GBp 284.00 | GBp 275.00 | 2.92M |
| 2026-07-28 | GBp 277.00 | +1.84% | GBp 269.60 | GBp 285.60 | GBp 268.60 | 1.91M |
| 2026-07-27 | GBp 272.00 | +6.17% | GBp 259.60 | GBp 273.05 | GBp 255.00 | 655.84K |
| 2026-07-24 | GBp 256.20 | -0.08% | GBp 254.20 | GBp 262.60 | GBp 242.60 | 801.46K |
| 2026-07-23 | GBp 256.40 | -2.36% | GBp 270.00 | GBp 270.00 | GBp 254.60 | 1.44M |
| 2026-07-22 | GBp 262.60 | -0.23% | GBp 260.80 | GBp 269.20 | GBp 257.20 | 784.64K |
| 2026-07-21 | GBp 263.20 | -1.28% | GBp 268.00 | GBp 272.40 | GBp 259.40 | 1.44M |
| 2026-07-20 | GBp 266.60 | +1.21% | GBp 265.60 | GBp 269.80 | GBp 259.20 | 1.51M |
| 2026-07-17 | GBp 263.40 | +1.39% | GBp 260.40 | GBp 269.00 | GBp 254.78 | 954.08K |
| 2026-07-16 | GBp 259.80 | -10.66% | GBp 280.80 | GBp 282.60 | GBp 250.20 | 2.34M |
| 2026-07-15 | GBp 290.80 | +1.68% | GBp 287.80 | GBp 290.86 | GBp 279.00 | 1.41M |
| 2026-07-14 | GBp 286.00 | +3.70% | GBp 276.00 | GBp 286.60 | GBp 270.00 | 1.58M |
| 2026-07-13 | GBp 275.80 | +1.32% | GBp 272.20 | GBp 275.80 | GBp 263.00 | 733.82K |
| 2026-07-10 | GBp 272.20 | +2.41% | GBp 264.20 | GBp 272.80 | GBp 263.00 | 750.97K |
| 2026-07-09 | GBp 265.80 | +3.02% | GBp 260.20 | GBp 265.80 | GBp 255.80 | 496.98K |
| 2026-07-08 | GBp 258.00 | -6.25% | GBp 277.80 | GBp 277.80 | GBp 256.20 | 1.32M |
| 2026-07-07 | GBp 275.20 | +0.15% | GBp 273.20 | GBp 278.80 | GBp 272.20 | 764.85K |
| 2026-07-06 | GBp 274.80 | +0.66% | GBp 269.00 | GBp 275.60 | GBp 268.00 | 814.96K |
| 2026-07-03 | GBp 273.00 | -1.52% | GBp 278.00 | GBp 279.80 | GBp 273.00 | 749.12K |
| 2026-07-02 | GBp 277.20 | -0.43% | GBp 272.20 | GBp 278.40 | GBp 271.00 | 1.18M |
| 2026-07-01 | GBp 278.40 | +7.24% | GBp 261.20 | GBp 278.40 | GBp 251.80 | 2.14M |
| 2026-06-30 | GBp 259.60 | +2.37% | GBp 256.20 | GBp 262.20 | GBp 249.00 | 1.30M |
| 2026-06-29 | GBp 253.60 | +6.02% | GBp 249.60 | GBp 260.00 | GBp 244.00 | 888.05K |
| 2026-06-26 | GBp 239.20 | +1.01% | GBp 228.60 | GBp 241.00 | GBp 226.40 | 917.65K |
| 2026-06-25 | GBp 236.80 | +0.34% | GBp 231.00 | GBp 238.00 | GBp 231.00 | 618.48K |
| 2026-06-24 | GBp 236.00 | -0.51% | GBp 236.60 | GBp 239.80 | GBp 229.60 | 711.99K |
| 2026-06-23 | GBp 237.20 | -2.79% | GBp 238.60 | GBp 242.20 | GBp 230.20 | 815.94K |
| 2026-06-22 | GBp 244.00 | +1.08% | GBp 243.20 | GBp 250.20 | GBp 236.20 | 4.91M |
| 2026-06-19 | GBp 241.40 | -0.74% | GBp 244.40 | GBp 245.40 | GBp 232.80 | 2.68M |
| 2026-06-18 | GBp 243.20 | -3.34% | GBp 245.00 | GBp 253.00 | GBp 238.20 | 1.53M |
| 2026-06-17 | GBp 251.60 | +1.94% | GBp 246.80 | GBp 254.80 | GBp 239.80 | 515.80K |
| 2026-06-16 | GBp 246.80 | +1.31% | GBp 243.00 | GBp 248.00 | GBp 237.40 | 1.84M |
| 2026-06-15 | GBp 243.60 | -1.06% | GBp 250.00 | GBp 254.80 | GBp 235.60 | 925.11K |
| 2026-06-12 | GBp 246.20 | +0.24% | GBp 253.00 | GBp 253.00 | GBp 243.40 | 662.48K |
| 2026-06-11 | GBp 245.60 | -0.16% | GBp 246.60 | GBp 256.80 | GBp 243.20 | 1.20M |
| 2026-06-10 | GBp 246.00 | +0.08% | GBp 245.00 | GBp 250.20 | GBp 238.80 | 610.06K |
| 2026-06-09 | GBp 245.80 | -2.77% | GBp 252.00 | GBp 255.00 | GBp 245.80 | 542.35K |
| 2026-06-08 | GBp 252.80 | -0.47% | GBp 253.20 | GBp 260.80 | GBp 248.40 | 617.72K |
| 2026-06-05 | GBp 254.00 | +1.68% | GBp 256.80 | GBp 264.40 | GBp 246.00 | 1.10M |
| 2026-06-04 | GBp 249.80 | +4.17% | GBp 242.00 | GBp 252.00 | GBp 240.20 | 899.20K |
| 2026-06-03 | GBp 239.80 | -3.38% | GBp 249.80 | GBp 249.80 | GBp 239.80 | 763.38K |
| 2026-06-02 | GBp 248.20 | -4.24% | GBp 259.40 | GBp 264.20 | GBp 248.20 | 1.18M |
| 2026-06-01 | GBp 259.20 | +8.36% | GBp 242.60 | GBp 259.20 | GBp 236.80 | 1.34M |
| 2026-05-29 | GBp 239.20 | +5.00% | GBp 234.60 | GBp 239.20 | GBp 228.20 | 1.74M |
| 2026-05-28 | GBp 227.80 | -0.09% | GBp 225.00 | GBp 231.60 | GBp 219.61 | 3.01M |