Trustpilot Group (TRST) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Trustpilot Group

Date Open High Low Close* Volume
28/03/2025 249.00p 252.00p 233.00p 233.50p 3297289
27/03/2025 245.00p 255.50p 240.50p 250.50p 2184607
26/03/2025 233.00p 251.00p 232.00p 248.00p 3153984
25/03/2025 228.00p 239.00p 228.00p 233.50p 1165902
24/03/2025 237.00p 237.00p 225.00p 228.50p 2998206
21/03/2025 237.00p 242.50p 230.50p 230.50p 3210625
20/03/2025 245.00p 251.50p 240.50p 242.00p 4345596
19/03/2025 247.50p 257.00p 229.00p 241.00p 6254052
18/03/2025 298.00p 320.50p 240.50p 248.00p 4353455
17/03/2025 275.00p 296.00p 272.50p 276.50p 1730601
14/03/2025 271.00p 281.68p 269.50p 280.50p 1903513
13/03/2025 275.00p 278.00p 269.50p 270.50p 890570
12/03/2025 271.50p 283.00p 270.00p 276.50p 1688690
11/03/2025 276.00p 276.00p 262.00p 270.00p 1898635
10/03/2025 282.50p 287.50p 270.50p 275.00p 852085
07/03/2025 284.00p 289.00p 280.00p 284.00p 1894884
06/03/2025 300.00p 300.00p 285.50p 286.00p 1425717
05/03/2025 299.50p 305.50p 295.00p 295.00p 1837781
04/03/2025 303.50p 306.50p 292.50p 292.50p 1010251
03/03/2025 306.50p 308.18p 302.00p 307.50p 692257
28/02/2025 303.00p 308.50p 303.00p 304.50p 1595202
27/02/2025 315.00p 316.00p 307.50p 310.00p 604388
26/02/2025 319.00p 321.50p 315.00p 318.00p 808720
25/02/2025 315.00p 321.00p 315.00p 315.50p 3054525
24/02/2025 329.50p 329.50p 317.50p 317.50p 911994
21/02/2025 331.50p 333.50p 327.50p 327.50p 505445
20/02/2025 338.50p 341.50p 322.52p 332.00p 1181145
19/02/2025 339.00p 341.00p 337.00p 339.00p 697119
18/02/2025 345.00p 347.90p 337.50p 340.00p 1764702
17/02/2025 345.00p 351.00p 345.00p 347.00p 501380
14/02/2025 348.00p 351.00p 340.50p 343.50p 1222948
13/02/2025 348.50p 350.00p 345.00p 349.00p 771707
12/02/2025 350.00p 356.00p 347.00p 349.50p 1030146
11/02/2025 350.00p 353.00p 347.50p 351.00p 1678585
10/02/2025 350.00p 351.00p 342.50p 350.00p 1130819
07/02/2025 353.50p 356.50p 344.50p 346.00p 1427098
06/02/2025 358.00p 361.50p 349.50p 355.50p 1771118
05/02/2025 335.00p 355.00p 335.00p 355.00p 5307534
04/02/2025 331.00p 339.00p 328.00p 338.50p 948571
03/02/2025 327.00p 334.50p 319.32p 332.00p 1296986
31/01/2025 329.00p 333.50p 325.00p 333.00p 2358627
30/01/2025 331.50p 331.50p 325.50p 329.00p 628985
29/01/2025 331.00p 335.00p 324.50p 326.50p 570776
28/01/2025 324.00p 330.00p 323.00p 329.00p 996424
27/01/2025 343.50p 346.50p 323.00p 323.50p 1735644
24/01/2025 347.50p 349.00p 341.00p 345.50p 674286
23/01/2025 345.00p 348.50p 343.00p 346.00p 1061887
22/01/2025 342.00p 347.00p 336.50p 344.50p 3054195
21/01/2025 331.50p 338.50p 329.00p 337.50p 3658496
20/01/2025 330.50p 335.00p 323.00p 330.00p 1100209
17/01/2025 320.00p 332.50p 317.00p 328.00p 6433228
16/01/2025 295.00p 324.50p 293.74p 320.00p 9706709
15/01/2025 270.00p 276.00p 269.50p 274.50p 1271541
14/01/2025 264.50p 272.50p 260.00p 269.00p 2036097
13/01/2025 272.50p 274.00p 267.00p 269.00p 2083137
10/01/2025 274.00p 278.00p 269.85p 274.00p 1324615
09/01/2025 280.00p 283.50p 270.00p 277.00p 3019167
08/01/2025 288.50p 290.00p 279.76p 283.00p 1410015
07/01/2025 290.00p 293.50p 284.00p 288.50p 826486
06/01/2025 302.50p 304.50p 284.50p 290.00p 1549404
03/01/2025 296.50p 305.00p 293.50p 303.00p 1523811
02/01/2025 309.00p 309.50p 297.00p 299.00p 1713505
31/12/2024 308.00p 309.50p 307.00p 307.00p 205634
30/12/2024 310.00p 310.00p 305.00p 308.00p 471923
27/12/2024 307.50p 310.00p 306.00p 308.00p 995152
24/12/2024 314.00p 314.00p 307.00p 310.00p 504704
23/12/2024 306.00p 310.50p 305.50p 307.00p 927933
20/12/2024 302.50p 308.50p 301.00p 308.00p 3020280
19/12/2024 300.00p 307.00p 300.00p 307.00p 4687917
18/12/2024 308.00p 312.50p 304.50p 304.50p 4074229
17/12/2024 308.50p 309.00p 302.50p 308.00p 2023995
16/12/2024 299.50p 305.50p 294.50p 304.50p 1114625
13/12/2024 290.00p 298.00p 290.00p 294.50p 813479
12/12/2024 306.50p 310.00p 292.00p 293.00p 1629521
11/12/2024 298.00p 307.50p 297.00p 307.00p 5731999
10/12/2024 298.50p 304.00p 298.50p 299.00p 1871910
09/12/2024 303.00p 305.38p 298.39p 300.00p 1326214
06/12/2024 300.00p 302.00p 294.00p 302.00p 950910
05/12/2024 305.00p 306.00p 295.00p 296.00p 1378247
04/12/2024 300.00p 305.00p 298.00p 304.50p 2284854
03/12/2024 297.50p 299.50p 295.00p 299.50p 1236465
02/12/2024 290.00p 296.00p 288.00p 294.50p 1601656
29/11/2024 290.00p 297.00p 290.00p 294.00p 1602004
28/11/2024 290.00p 296.50p 290.00p 294.00p 1128319
27/11/2024 290.00p 294.50p 286.50p 289.50p 758420
26/11/2024 290.00p 290.00p 287.50p 289.00p 432580
25/11/2024 291.50p 292.00p 286.89p 290.00p 2299064
22/11/2024 284.50p 290.00p 280.99p 290.00p 1107824
21/11/2024 280.50p 284.00p 279.89p 283.50p 1439507
20/11/2024 280.00p 280.00p 276.00p 280.00p 1298440
19/11/2024 270.00p 278.00p 270.00p 278.00p 707788
18/11/2024 277.00p 280.00p 271.00p 273.50p 920508
15/11/2024 275.00p 279.00p 272.00p 279.00p 1918670
14/11/2024 275.00p 276.00p 272.00p 276.00p 1362136
13/11/2024 275.00p 275.50p 271.00p 275.00p 1242582
12/11/2024 270.00p 275.00p 266.00p 274.50p 1335192
11/11/2024 255.50p 271.10p 255.50p 269.50p 1420914
08/11/2024 255.50p 261.50p 255.00p 257.00p 880607
07/11/2024 257.50p 260.50p 254.00p 258.50p 1294553
06/11/2024 253.00p 261.33p 253.00p 257.00p 1505745
05/11/2024 250.00p 253.00p 249.00p 251.00p 1016689
04/11/2024 250.50p 251.00p 247.50p 249.00p 1768985
01/11/2024 245.00p 252.50p 245.00p 252.00p 640504
31/10/2024 251.00p 253.00p 247.00p 248.00p 1445757
30/10/2024 242.50p 253.50p 242.06p 252.50p 5604373
29/10/2024 243.00p 245.00p 241.00p 242.50p 2884741
28/10/2024 246.00p 246.00p 240.00p 242.00p 1450309
25/10/2024 245.00p 250.50p 243.50p 243.50p 7740688
24/10/2024 237.50p 248.50p 235.00p 237.00p 4360454
23/10/2024 234.00p 238.00p 234.00p 237.00p 2425650
22/10/2024 234.00p 235.00p 230.00p 234.50p 845501
21/10/2024 236.00p 237.00p 232.00p 233.00p 524037
18/10/2024 234.00p 236.50p 232.44p 235.50p 1205012
17/10/2024 225.00p 235.00p 225.00p 235.00p 1321488
16/10/2024 232.00p 232.00p 227.00p 230.50p 1010513
15/10/2024 235.00p 235.00p 227.00p 231.00p 1091349
14/10/2024 234.00p 235.50p 231.50p 234.00p 843307
11/10/2024 230.00p 233.50p 229.00p 233.00p 689279
10/10/2024 232.00p 233.50p 229.00p 229.00p 786856
09/10/2024 229.00p 235.00p 229.00p 232.50p 14932531
08/10/2024 225.00p 231.50p 225.00p 231.00p 745937
07/10/2024 231.50p 234.50p 226.98p 232.00p 3789399
04/10/2024 224.50p 232.50p 224.00p 230.00p 2230877
03/10/2024 221.50p 226.00p 219.50p 226.00p 1196231
02/10/2024 224.50p 224.50p 218.00p 221.00p 1125437
01/10/2024 226.00p 228.50p 220.00p 222.50p 1262700
30/09/2024 228.00p 229.00p 223.50p 226.00p 1974387
27/09/2024 222.00p 228.00p 218.50p 228.00p 1546694
26/09/2024 223.50p 224.31p 218.00p 222.50p 1001585
25/09/2024 218.00p 222.00p 217.50p 220.00p 679958
24/09/2024 229.50p 229.84p 219.00p 220.50p 928688
23/09/2024 232.50p 232.50p 227.50p 227.50p 1003690
20/09/2024 234.00p 235.50p 228.00p 231.50p 2747803
19/09/2024 223.00p 234.50p 222.00p 234.50p 1910183
18/09/2024 221.00p 225.50p 218.50p 218.50p 1564579
17/09/2024 221.00p 224.50p 218.75p 222.50p 5167238
16/09/2024 228.00p 230.00p 220.00p 220.00p 2398146
13/09/2024 221.00p 228.50p 218.00p 228.50p 13399750
12/09/2024 221.00p 221.50p 216.00p 218.00p 7864640
11/09/2024 205.00p 228.72p 204.50p 216.00p 8641141
10/09/2024 198.00p 200.00p 192.60p 193.00p 1312373
09/09/2024 195.00p 199.00p 195.00p 198.60p 512858
06/09/2024 197.00p 198.20p 194.00p 195.00p 2049900
05/09/2024 202.00p 204.05p 197.20p 197.40p 1736543
04/09/2024 205.00p 209.00p 202.50p 203.50p 1052757
03/09/2024 214.00p 214.50p 207.64p 209.00p 811352
02/09/2024 214.00p 214.50p 208.50p 213.50p 1365698
30/08/2024 210.00p 214.50p 207.00p 213.50p 3282053
29/08/2024 205.00p 209.00p 203.50p 208.50p 608079
28/08/2024 198.00p 205.00p 196.60p 205.00p 975336
27/08/2024 200.00p 202.50p 195.00p 197.00p 2001706
23/08/2024 200.00p 200.50p 196.20p 199.80p 912256
22/08/2024 200.00p 200.00p 196.60p 198.80p 872437
21/08/2024 195.20p 198.00p 193.60p 198.00p 3224934
20/08/2024 190.00p 199.60p 190.00p 194.60p 772440
19/08/2024 193.00p 197.60p 192.40p 196.20p 534238
16/08/2024 196.80p 197.80p 193.69p 196.20p 3294383
15/08/2024 190.00p 197.00p 189.20p 197.00p 1273397
14/08/2024 191.20p 193.80p 189.80p 192.40p 1091655
13/08/2024 189.60p 192.80p 186.86p 192.80p 887197
12/08/2024 195.60p 199.00p 189.32p 190.00p 630211
09/08/2024 192.00p 198.00p 188.80p 195.80p 2704551
08/08/2024 191.40p 193.00p 187.80p 190.80p 4055419
07/08/2024 198.00p 198.00p 190.60p 193.20p 1030502
06/08/2024 195.20p 198.60p 187.30p 194.00p 5273040
05/08/2024 190.80p 199.07p 182.00p 196.60p 4447779
02/08/2024 204.50p 205.00p 195.59p 197.40p 3415845
01/08/2024 209.00p 210.00p 203.26p 206.00p 822550
31/07/2024 206.00p 210.00p 206.00p 208.50p 753952
30/07/2024 202.50p 210.50p 201.21p 208.50p 1217826
29/07/2024 209.50p 209.50p 202.00p 203.00p 687015
26/07/2024 205.00p 209.00p 202.10p 208.00p 1160782
25/07/2024 205.00p 206.50p 201.00p 203.50p 1341835
24/07/2024 204.50p 210.50p 202.50p 206.00p 2696801
23/07/2024 204.00p 207.00p 202.48p 205.50p 1892321
22/07/2024 204.00p 209.50p 204.00p 204.00p 1020723
19/07/2024 206.00p 208.00p 200.50p 201.50p 1005744
18/07/2024 204.00p 211.50p 201.50p 207.50p 1789771
17/07/2024 208.50p 220.26p 203.50p 203.50p 1833982
16/07/2024 219.50p 222.50p 206.41p 208.50p 14343342
15/07/2024 235.00p 238.00p 228.00p 234.50p 1174204
12/07/2024 225.00p 232.50p 217.00p 232.50p 1525066
11/07/2024 239.00p 239.00p 213.50p 222.50p 7478559
10/07/2024 230.50p 237.50p 230.50p 235.50p 1028244
09/07/2024 229.00p 239.50p 228.00p 235.00p 1639420
08/07/2024 221.50p 227.50p 213.50p 227.50p 2064693
05/07/2024 230.50p 237.50p 221.00p 222.00p 2347499
04/07/2024 228.00p 234.00p 223.50p 230.00p 912804
03/07/2024 223.00p 229.00p 221.00p 228.50p 561077
02/07/2024 222.50p 225.50p 220.00p 222.00p 601487
01/07/2024 215.50p 227.00p 211.00p 224.00p 1210885
28/06/2024 219.50p 222.50p 215.00p 215.00p 449315
27/06/2024 219.00p 220.00p 213.50p 220.00p 876706
26/06/2024 230.00p 231.33p 216.00p 218.50p 2147102
25/06/2024 230.00p 232.00p 224.00p 230.00p 945071
24/06/2024 230.00p 233.00p 224.00p 232.50p 935676
21/06/2024 230.00p 231.50p 224.50p 230.00p 4404345
20/06/2024 220.00p 229.50p 220.00p 229.50p 900800
19/06/2024 220.00p 224.00p 219.00p 223.00p 882973
18/06/2024 205.00p 219.50p 205.00p 219.50p 964755

*Close Price adjusted for both dividends and splits