Trustpilot Group (TRST) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
17/06/2024 213.00p 213.00p 203.50p 209.00p 752827
14/06/2024 211.00p 216.00p 209.50p 211.00p 703641
13/06/2024 219.50p 222.00p 215.00p 215.00p 577111
12/06/2024 220.00p 220.50p 210.50p 220.50p 547873
11/06/2024 215.00p 218.50p 212.00p 214.50p 632717
10/06/2024 214.50p 217.00p 211.50p 217.00p 257077
07/06/2024 216.00p 224.50p 214.00p 216.00p 432050
06/06/2024 221.50p 223.00p 216.50p 216.50p 219504
05/06/2024 213.50p 222.00p 211.00p 220.00p 11353828
04/06/2024 212.50p 217.00p 210.45p 212.00p 3147907
03/06/2024 208.50p 213.50p 207.50p 213.50p 1893178
31/05/2024 212.00p 212.00p 203.48p 206.50p 5125877
30/05/2024 206.50p 211.50p 202.50p 210.00p 3190640
29/05/2024 212.00p 213.50p 204.15p 205.50p 1645904
28/05/2024 223.00p 223.00p 215.00p 215.00p 568188
24/05/2024 230.00p 230.00p 220.50p 220.50p 5175158
23/05/2024 225.00p 231.00p 222.50p 227.50p 680349
22/05/2024 218.50p 226.00p 216.88p 225.00p 5717485
21/05/2024 215.00p 221.00p 212.50p 219.00p 2229113
20/05/2024 211.50p 218.00p 208.50p 217.00p 530946
17/05/2024 208.50p 212.00p 205.00p 211.50p 422989
16/05/2024 213.00p 216.00p 207.00p 212.50p 645913
15/05/2024 217.00p 221.50p 214.00p 215.50p 741559
14/05/2024 205.00p 217.40p 205.00p 216.00p 638328
13/05/2024 220.00p 220.00p 206.50p 209.00p 650408
10/05/2024 211.00p 217.00p 208.50p 217.00p 789680
09/05/2024 210.00p 213.00p 207.20p 213.00p 717650
08/05/2024 200.00p 211.50p 200.00p 207.00p 7586633
07/05/2024 200.00p 205.00p 200.00p 202.50p 490504
03/05/2024 195.00p 206.50p 195.00p 201.00p 2035980
02/05/2024 195.00p 200.50p 185.80p 200.00p 5182729
01/05/2024 193.80p 194.40p 185.20p 187.40p 1922275
30/04/2024 192.20p 193.40p 189.80p 190.20p 1076440
29/04/2024 193.00p 194.20p 190.60p 192.80p 1060726
26/04/2024 193.20p 196.00p 188.40p 192.80p 835489
25/04/2024 195.00p 195.00p 185.86p 189.00p 651966
24/04/2024 190.00p 197.00p 190.00p 192.40p 476940
23/04/2024 180.00p 195.60p 180.00p 195.00p 914418
22/04/2024 185.00p 187.80p 182.60p 182.60p 478526
19/04/2024 188.20p 189.00p 181.40p 184.00p 1310703
18/04/2024 190.00p 194.40p 186.00p 189.00p 1268233
17/04/2024 190.00p 198.00p 190.00p 194.20p 708521
16/04/2024 193.40p 197.80p 191.00p 196.20p 1813888
15/04/2024 185.00p 199.00p 185.00p 196.20p 2252555
12/04/2024 187.20p 193.60p 187.20p 189.40p 3970963
11/04/2024 190.60p 191.80p 187.20p 188.40p 669083
10/04/2024 192.00p 192.80p 186.60p 189.20p 618878
09/04/2024 190.20p 197.40p 188.80p 189.20p 604942
08/04/2024 195.00p 195.40p 189.60p 193.00p 599977
05/04/2024 195.00p 195.00p 188.40p 193.80p 459786
04/04/2024 191.00p 193.60p 189.00p 193.60p 712650
03/04/2024 195.00p 195.00p 185.40p 193.20p 936109
02/04/2024 196.80p 200.00p 189.20p 189.40p 1038730
28/03/2024 192.80p 199.90p 191.00p 198.80p 942555
27/03/2024 189.60p 195.00p 189.40p 192.70p 3033124
26/03/2024 178.70p 189.90p 173.60p 189.60p 3206633
25/03/2024 190.20p 192.05p 178.30p 178.70p 2868616
22/03/2024 195.00p 195.75p 191.10p 191.50p 1533176
21/03/2024 194.40p 196.20p 187.30p 192.50p 5158720
20/03/2024 209.20p 209.20p 208.00p 192.00p 5970528
19/03/2024 209.20p 234.80p 205.89p 208.00p 3423977
18/03/2024 200.00p 207.40p 200.00p 205.20p 1154459
15/03/2024 199.80p 204.80p 197.90p 201.00p 2097378
14/03/2024 195.00p 204.80p 195.00p 200.00p 4519645
13/03/2024 199.70p 202.20p 197.95p 198.20p 1663118
12/03/2024 199.70p 200.00p 196.06p 198.80p 957922
11/03/2024 198.80p 198.80p 195.00p 197.50p 1297255
08/03/2024 199.50p 200.02p 196.30p 198.50p 512039
07/03/2024 196.80p 202.20p 195.10p 198.10p 5788912
06/03/2024 200.00p 204.00p 196.80p 201.40p 2886866
05/03/2024 185.00p 200.40p 185.00p 197.80p 6174913
04/03/2024 192.00p 192.00p 181.90p 182.50p 628975
01/03/2024 193.70p 195.60p 186.00p 186.90p 1841301
29/02/2024 190.00p 194.40p 186.40p 191.30p 4164228
28/02/2024 188.50p 194.50p 185.30p 189.30p 982956
27/02/2024 189.90p 191.60p 185.30p 191.10p 1342407
26/02/2024 185.80p 189.90p 183.80p 186.30p 456161
23/02/2024 187.30p 188.80p 183.95p 186.00p 1579563
22/02/2024 187.10p 189.50p 185.00p 186.60p 3543142
21/02/2024 194.00p 194.20p 184.50p 184.50p 1059726
20/02/2024 192.50p 195.00p 191.10p 193.20p 566285
19/02/2024 191.00p 195.00p 186.70p 193.10p 1140003
16/02/2024 187.30p 192.30p 185.70p 191.10p 682970
15/02/2024 191.10p 193.90p 187.30p 187.50p 654775
14/02/2024 188.90p 196.10p 188.00p 192.60p 1447273
13/02/2024 185.00p 187.70p 180.80p 187.00p 3386236
12/02/2024 191.00p 193.95p 185.70p 185.70p 1990822

*Close Price adjusted for both dividends and splits