Trustpilot Group (TRST) Share Price

Technology Sector

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

Date Open High Low Close* Volume
09/02/2024 186.00p 190.80p 184.00p 188.30p 3385161
08/02/2024 184.00p 191.10p 180.10p 187.40p 2922915
07/02/2024 180.00p 188.80p 180.00p 184.10p 1186700
06/02/2024 176.50p 187.52p 176.50p 185.80p 2138822
05/02/2024 177.90p 182.90p 176.50p 179.10p 5576019
02/02/2024 175.00p 178.00p 170.80p 176.30p 2249266
01/02/2024 180.20p 181.05p 169.40p 169.40p 1165973
31/01/2024 178.00p 182.00p 177.40p 179.70p 2663593
30/01/2024 178.00p 183.40p 177.50p 178.10p 2236896
29/01/2024 176.10p 181.90p 174.65p 177.70p 1654970
26/01/2024 174.70p 181.60p 174.70p 176.10p 967973
25/01/2024 175.00p 183.00p 175.00p 180.00p 795044
24/01/2024 171.00p 178.60p 170.20p 178.60p 953642
23/01/2024 171.00p 174.50p 170.00p 170.10p 1598116
22/01/2024 165.80p 173.60p 160.80p 170.10p 2546347
19/01/2024 166.20p 170.00p 163.60p 164.30p 1695442
18/01/2024 160.00p 169.10p 156.70p 167.20p 2823547
17/01/2024 156.40p 163.72p 155.40p 163.00p 883879
16/01/2024 158.00p 161.60p 157.00p 159.00p 1585647
15/01/2024 169.00p 174.40p 162.30p 165.20p 1395634
12/01/2024 163.50p 172.60p 163.50p 167.00p 1695652
11/01/2024 156.00p 184.90p 156.00p 163.50p 2732932
10/01/2024 145.00p 146.50p 138.70p 145.60p 540950
09/01/2024 140.00p 142.45p 136.20p 141.80p 651140
08/01/2024 140.00p 140.00p 133.30p 138.10p 239157
05/01/2024 132.90p 139.80p 132.90p 139.20p 342645
04/01/2024 138.10p 141.40p 135.20p 138.40p 178271
03/01/2024 145.30p 145.30p 133.21p 138.60p 587259
02/01/2024 146.30p 151.90p 137.90p 138.80p 477072
29/12/2023 151.10p 161.50p 148.00p 148.50p 316255
28/12/2023 146.20p 151.10p 140.30p 151.10p 290467
27/12/2023 143.30p 149.90p 142.40p 146.50p 284669
22/12/2023 143.60p 150.50p 141.10p 148.50p 1257109
21/12/2023 149.90p 149.90p 142.75p 143.90p 721874
20/12/2023 148.00p 148.80p 143.90p 148.10p 413434
19/12/2023 146.00p 149.00p 142.41p 148.00p 352578
18/12/2023 146.00p 146.70p 137.82p 145.00p 470438
15/12/2023 142.00p 149.10p 141.00p 145.90p 6833918
14/12/2023 140.00p 142.16p 134.00p 141.00p 1286389
13/12/2023 137.00p 137.05p 128.10p 133.70p 2644362
12/12/2023 140.10p 142.30p 135.00p 135.60p 1145250
11/12/2023 134.00p 142.80p 127.50p 140.10p 988023
08/12/2023 134.00p 134.00p 125.70p 132.90p 632471
07/12/2023 132.00p 133.60p 123.60p 131.20p 826397
06/12/2023 121.00p 130.80p 120.90p 128.30p 2005189
05/12/2023 132.50p 132.60p 124.30p 127.00p 115910
04/12/2023 127.20p 129.20p 123.30p 127.20p 1872512
01/12/2023 134.00p 134.00p 124.66p 127.80p 1894309
30/11/2023 134.00p 134.00p 129.30p 130.00p 1500888
29/11/2023 125.00p 133.00p 123.00p 131.70p 2145569
28/11/2023 117.20p 127.38p 117.20p 124.90p 3817307
27/11/2023 118.50p 123.80p 114.80p 123.00p 188377
24/11/2023 124.00p 124.00p 117.70p 119.80p 327238
23/11/2023 124.00p 124.00p 116.20p 119.90p 523233
22/11/2023 116.10p 124.00p 116.10p 120.50p 264373
21/11/2023 120.00p 124.20p 118.20p 121.10p 378996
20/11/2023 123.00p 127.40p 115.10p 121.70p 385749
17/11/2023 120.80p 121.00p 116.80p 120.20p 557750
16/11/2023 115.90p 120.12p 113.10p 115.70p 1565385
15/11/2023 114.00p 120.00p 114.00p 115.60p 2205915
14/11/2023 114.00p 119.00p 107.86p 117.80p 945857
13/11/2023 108.00p 113.90p 108.00p 113.30p 803728
10/11/2023 107.60p 112.00p 107.60p 110.90p 551269
09/11/2023 111.00p 112.40p 107.30p 111.00p 502735
08/11/2023 103.60p 112.00p 103.60p 108.30p 737510
07/11/2023 106.60p 109.90p 103.70p 107.50p 748568
06/11/2023 103.90p 111.90p 103.70p 103.80p 819047
03/11/2023 101.70p 106.70p 101.70p 105.50p 743989
02/11/2023 102.80p 105.80p 98.90p 102.50p 991468
01/11/2023 99.20p 102.60p 99.00p 99.80p 1306909
31/10/2023 93.05p 100.30p 93.00p 100.00p 2723573
30/10/2023 95.35p 97.90p 91.60p 94.05p 1327364
27/10/2023 90.00p 94.65p 90.00p 93.00p 674119
26/10/2023 93.05p 94.86p 90.60p 92.15p 433304
25/10/2023 98.00p 100.40p 92.00p 92.95p 1482085
24/10/2023 99.05p 105.30p 96.30p 97.75p 860182
23/10/2023 98.25p 98.90p 94.05p 97.50p 711553
20/10/2023 99.65p 101.50p 98.05p 99.35p 1300298
19/10/2023 101.00p 105.70p 98.15p 101.70p 1010466
18/10/2023 98.00p 106.40p 97.75p 98.55p 819742
17/10/2023 96.00p 103.20p 96.00p 102.00p 3413605
16/10/2023 98.00p 99.60p 96.13p 97.00p 4238745
13/10/2023 104.00p 106.07p 98.20p 99.30p 3849193
12/10/2023 100.40p 104.80p 100.40p 104.10p 839883
11/10/2023 105.00p 107.60p 101.46p 103.20p 2402719
10/10/2023 109.00p 113.72p 106.98p 110.20p 736748
09/10/2023 107.90p 109.30p 106.60p 106.60p 356981
06/10/2023 109.30p 111.95p 104.95p 108.30p 1194283
05/10/2023 106.00p 110.60p 100.50p 109.20p 1265136
04/10/2023 106.00p 106.00p 101.40p 105.20p 502924
03/10/2023 97.50p 105.80p 97.10p 103.80p 2318331
02/10/2023 105.70p 105.70p 98.75p 101.50p 1808747
29/09/2023 94.00p 105.30p 91.45p 102.70p 2007121
28/09/2023 94.35p 98.83p 92.65p 97.70p 513256
27/09/2023 95.65p 96.52p 92.90p 93.95p 2163246
26/09/2023 98.95p 100.70p 94.60p 95.00p 1803261
25/09/2023 104.00p 104.00p 98.60p 99.45p 1426389
22/09/2023 95.85p 103.90p 95.10p 101.00p 2873222
21/09/2023 97.00p 100.00p 92.75p 94.95p 3346473
20/09/2023 96.50p 98.00p 90.65p 92.70p 9161865
19/09/2023 89.35p 98.92p 86.75p 96.45p 6157529
18/09/2023 87.00p 89.25p 81.50p 83.15p 429361
15/09/2023 89.00p 89.95p 83.00p 85.50p 674645
14/09/2023 83.50p 87.35p 82.61p 86.45p 693297
13/09/2023 82.00p 84.45p 80.23p 82.80p 500604
12/09/2023 81.95p 82.75p 80.24p 82.35p 482861
11/09/2023 83.50p 85.20p 78.95p 81.00p 356077
08/09/2023 82.00p 82.95p 78.85p 81.50p 658317
07/09/2023 82.30p 83.80p 79.05p 82.25p 184280
06/09/2023 81.05p 85.05p 80.10p 82.10p 156566
05/09/2023 82.00p 82.10p 81.00p 81.70p 307533
04/09/2023 80.05p 85.00p 79.05p 81.55p 384048
01/09/2023 82.00p 82.60p 81.50p 81.50p 726100
31/08/2023 83.00p 83.40p 82.05p 82.30p 276088
30/08/2023 80.55p 82.60p 80.45p 82.15p 550888
29/08/2023 79.85p 81.85p 76.15p 80.95p 744724
25/08/2023 76.95p 79.75p 75.45p 78.35p 581968
24/08/2023 81.65p 82.30p 78.00p 78.40p 222334
23/08/2023 80.70p 83.25p 77.25p 79.95p 319212
22/08/2023 82.80p 82.80p 80.16p 81.55p 193739
21/08/2023 83.40p 84.75p 80.00p 80.40p 280249
18/08/2023 82.65p 82.65p 79.40p 81.95p 222293
17/08/2023 79.70p 80.90p 78.85p 79.75p 323253
16/08/2023 82.75p 83.30p 81.02p 81.10p 241735
15/08/2023 84.70p 85.80p 82.25p 84.40p 203124
14/08/2023 84.00p 86.50p 80.70p 85.00p 239919
11/08/2023 87.00p 87.00p 82.75p 84.35p 452612
10/08/2023 85.00p 85.80p 82.65p 83.25p 757514
09/08/2023 84.75p 85.07p 80.00p 82.55p 1492746
08/08/2023 84.05p 87.55p 82.18p 83.35p 596441
07/08/2023 90.25p 91.30p 84.00p 84.00p 1203293
04/08/2023 87.05p 91.65p 85.05p 90.10p 326993
03/08/2023 85.10p 89.23p 84.59p 86.10p 228401
02/08/2023 85.75p 92.15p 84.45p 86.30p 236481
01/08/2023 87.00p 88.30p 85.95p 87.80p 386029
31/07/2023 86.50p 88.60p 84.58p 87.60p 469661
28/07/2023 90.10p 95.50p 84.10p 87.00p 425597
27/07/2023 92.90p 96.95p 86.70p 87.75p 1374695
26/07/2023 93.05p 95.30p 91.15p 94.20p 1008307
25/07/2023 84.70p 95.05p 84.70p 92.90p 1343987
24/07/2023 84.00p 85.95p 83.32p 85.20p 245159
21/07/2023 78.45p 88.30p 76.00p 85.15p 22952254
20/07/2023 78.00p 79.30p 76.00p 77.40p 1251531
19/07/2023 75.95p 78.55p 75.05p 77.60p 2144754
18/07/2023 75.00p 76.00p 75.00p 75.80p 548254
17/07/2023 76.00p 78.73p 75.10p 76.90p 596332
14/07/2023 78.00p 78.95p 75.35p 77.50p 1050248
13/07/2023 75.60p 82.65p 75.60p 76.35p 30628862
12/07/2023 69.95p 70.00p 66.33p 68.10p 1161893
11/07/2023 66.75p 71.17p 64.75p 66.15p 448672
10/07/2023 64.20p 69.10p 63.25p 64.90p 135883
07/07/2023 65.00p 66.25p 62.45p 64.90p 477653
06/07/2023 65.00p 66.38p 62.65p 63.15p 391466
05/07/2023 66.05p 67.05p 65.35p 65.55p 2167290
04/07/2023 66.90p 69.40p 66.30p 67.00p 571590
03/07/2023 68.10p 70.65p 68.10p 68.50p 421000
30/06/2023 68.80p 69.81p 66.80p 67.90p 1318521
29/06/2023 67.05p 71.55p 67.00p 70.00p 837175
28/06/2023 65.90p 70.00p 65.45p 68.35p 1304102
27/06/2023 68.40p 73.65p 66.85p 68.70p 1071819
26/06/2023 71.00p 74.00p 69.65p 70.00p 803456
23/06/2023 73.85p 74.37p 68.00p 71.00p 648837
22/06/2023 74.10p 75.45p 72.10p 72.50p 540288
21/06/2023 79.00p 79.10p 74.00p 74.00p 589518
20/06/2023 78.00p 79.56p 76.00p 77.00p 1212515
19/06/2023 79.90p 79.96p 78.25p 78.75p 271540
16/06/2023 81.05p 83.00p 80.05p 80.05p 633295
15/06/2023 82.00p 85.95p 81.70p 82.45p 180468
14/06/2023 81.00p 87.85p 81.00p 82.50p 279676
13/06/2023 82.00p 83.00p 80.36p 82.30p 206718
12/06/2023 81.00p 83.15p 80.00p 82.50p 555204
09/06/2023 82.00p 83.05p 81.65p 82.30p 158760
08/06/2023 86.95p 86.95p 82.10p 82.60p 416225
07/06/2023 84.00p 84.00p 80.30p 83.00p 530022
06/06/2023 82.05p 85.00p 82.05p 83.50p 296946
05/06/2023 82.10p 84.61p 79.25p 83.45p 312008
02/06/2023 82.05p 84.00p 82.05p 83.50p 576480
01/06/2023 80.50p 83.85p 80.50p 82.45p 895608
31/05/2023 82.00p 87.60p 80.45p 81.70p 1510625
30/05/2023 83.00p 84.92p 81.90p 82.10p 287066
26/05/2023 82.95p 86.06p 82.05p 84.10p 88171
25/05/2023 81.00p 83.10p 80.35p 82.40p 251347
24/05/2023 86.00p 87.00p 82.70p 82.70p 401851
23/05/2023 84.00p 86.30p 84.00p 85.15p 1606135
22/05/2023 84.00p 86.00p 84.00p 85.60p 174008
19/05/2023 85.00p 87.00p 85.00p 85.35p 403075
18/05/2023 88.75p 88.75p 85.00p 85.50p 395229
17/05/2023 81.75p 86.50p 80.00p 85.50p 3670661
16/05/2023 85.00p 85.00p 80.75p 82.10p 326142
15/05/2023 80.90p 86.90p 79.35p 81.35p 1067236
12/05/2023 80.00p 83.10p 80.00p 81.00p 321505
11/05/2023 82.40p 87.85p 80.45p 81.75p 638678
10/05/2023 84.30p 86.00p 82.07p 83.10p 1951046
09/05/2023 84.55p 88.95p 83.50p 84.45p 82282
05/05/2023 85.65p 86.30p 84.35p 84.35p 207126
04/05/2023 88.90p 88.90p 82.10p 85.70p 424153
03/05/2023 89.00p 89.00p 84.72p 84.95p 241632
02/05/2023 92.15p 92.15p 86.00p 86.05p 380499
28/04/2023 88.80p 89.85p 83.29p 88.50p 416148
27/04/2023 83.00p 88.25p 82.00p 86.05p 304682

*Close Price adjusted for both dividends and splits