Trustpilot Group (TRST) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
26/04/2023 82.10p 88.42p 82.10p 84.35p 152909
25/04/2023 88.85p 89.80p 85.85p 86.10p 237687
24/04/2023 88.40p 89.95p 87.00p 87.15p 310082
21/04/2023 85.00p 87.25p 84.95p 87.25p 4180150
20/04/2023 85.00p 86.25p 84.31p 85.85p 218323
19/04/2023 87.40p 88.35p 85.50p 86.25p 186590
18/04/2023 85.05p 89.85p 85.05p 87.50p 373270
17/04/2023 90.00p 93.15p 87.27p 89.00p 701242
14/04/2023 88.05p 89.57p 86.27p 89.00p 128688
13/04/2023 82.80p 88.21p 82.80p 86.25p 234503
12/04/2023 87.90p 92.70p 84.15p 86.10p 429693
11/04/2023 87.30p 89.67p 85.80p 87.05p 180925
06/04/2023 85.00p 89.13p 83.05p 87.00p 219092
05/04/2023 90.00p 90.00p 84.35p 85.10p 403323
04/04/2023 89.55p 90.00p 88.00p 88.25p 226101
03/04/2023 85.55p 92.25p 85.55p 89.00p 875242
31/03/2023 89.95p 90.00p 86.40p 88.60p 505520
30/03/2023 85.80p 89.90p 85.45p 87.20p 549735
29/03/2023 89.15p 90.95p 84.95p 86.00p 8364984
28/03/2023 83.00p 88.40p 82.05p 86.45p 2744512
27/03/2023 84.15p 89.05p 81.60p 82.70p 244872
24/03/2023 87.50p 90.95p 82.65p 84.70p 671622
23/03/2023 86.50p 90.00p 86.50p 88.00p 1170529
22/03/2023 91.00p 96.75p 88.30p 89.60p 491116
21/03/2023 92.00p 94.95p 85.58p 92.75p 2102749
20/03/2023 93.10p 95.78p 89.30p 92.50p 310392
17/03/2023 93.15p 96.75p 89.40p 92.95p 348418
16/03/2023 95.10p 95.10p 88.70p 94.20p 517490
15/03/2023 99.05p 99.05p 90.40p 91.70p 747766
14/03/2023 94.45p 97.14p 92.15p 96.30p 550526
13/03/2023 100.20p 102.10p 90.85p 93.60p 2477963
10/03/2023 102.50p 104.63p 96.34p 97.75p 408929
09/03/2023 103.90p 106.70p 98.86p 102.50p 314715
08/03/2023 107.00p 107.00p 100.76p 103.00p 114810
07/03/2023 105.00p 108.00p 103.29p 104.40p 214017
06/03/2023 107.50p 109.80p 104.50p 105.70p 204613
03/03/2023 103.40p 106.00p 98.05p 105.30p 685767
02/03/2023 103.90p 107.50p 101.98p 103.00p 277663
01/03/2023 103.00p 105.00p 98.60p 103.40p 392556
28/02/2023 107.80p 107.80p 102.00p 103.20p 456713
27/02/2023 99.75p 104.30p 99.37p 103.00p 15768741
24/02/2023 100.00p 102.00p 97.75p 99.25p 1869767
23/02/2023 98.60p 100.00p 97.72p 97.95p 499544
22/02/2023 104.40p 106.70p 97.00p 97.80p 800707
21/02/2023 107.00p 107.19p 103.80p 104.00p 366398
20/02/2023 108.30p 111.00p 106.30p 106.50p 228713
17/02/2023 109.80p 110.00p 108.04p 108.10p 296833
16/02/2023 109.00p 110.10p 108.50p 109.90p 1074494
15/02/2023 107.80p 109.90p 106.10p 108.30p 505008
14/02/2023 109.40p 109.90p 107.30p 107.70p 607550
13/02/2023 109.00p 110.00p 106.20p 107.70p 359495
10/02/2023 108.00p 108.50p 105.40p 108.00p 1737788
09/02/2023 108.20p 110.58p 103.43p 107.50p 16341929
08/02/2023 108.50p 109.90p 103.43p 108.20p 8843479
07/02/2023 102.10p 107.13p 97.80p 105.00p 17931872
06/02/2023 103.90p 107.40p 101.28p 102.60p 1034856
03/02/2023 103.70p 107.40p 102.00p 103.70p 1001126
02/02/2023 101.80p 106.90p 100.35p 104.50p 939289
01/02/2023 97.75p 107.30p 97.75p 99.45p 430206
31/01/2023 103.90p 105.90p 99.15p 102.50p 368678
30/01/2023 99.90p 105.70p 97.35p 105.00p 306239
27/01/2023 104.30p 106.00p 100.40p 100.90p 433205
26/01/2023 101.00p 106.80p 97.45p 104.00p 548378
25/01/2023 106.10p 107.90p 100.50p 101.90p 151010
24/01/2023 104.90p 107.70p 103.80p 106.00p 454376
23/01/2023 105.20p 108.00p 103.95p 104.50p 889113
20/01/2023 102.60p 104.70p 97.95p 103.20p 313877
19/01/2023 105.90p 107.90p 98.50p 100.50p 789974
18/01/2023 102.40p 107.90p 101.10p 103.60p 325851
17/01/2023 109.00p 110.07p 104.10p 104.10p 2852081
16/01/2023 112.40p 116.70p 105.66p 109.80p 164462
13/01/2023 116.80p 122.50p 109.20p 111.20p 3810823
12/01/2023 97.00p 122.80p 95.05p 116.60p 2609589
11/01/2023 91.00p 96.95p 90.55p 93.35p 299734
10/01/2023 99.90p 101.80p 93.70p 94.55p 187738
09/01/2023 106.80p 106.80p 98.30p 99.95p 368485
06/01/2023 107.30p 107.30p 98.50p 102.20p 201196
05/01/2023 108.00p 108.70p 102.90p 104.40p 112890
04/01/2023 107.00p 107.80p 100.50p 107.40p 148432
03/01/2023 102.00p 106.30p 95.00p 105.90p 293583
30/12/2022 95.00p 97.40p 92.50p 96.50p 165793
29/12/2022 92.95p 97.15p 91.20p 96.15p 251714
28/12/2022 93.65p 93.70p 88.37p 92.60p 388947
23/12/2022 92.00p 96.04p 92.00p 95.05p 317697
22/12/2022 97.00p 102.80p 88.33p 91.75p 325336
21/12/2022 94.70p 103.90p 91.97p 100.90p 158573
20/12/2022 96.75p 99.75p 94.20p 97.00p 58373
19/12/2022 99.40p 101.40p 98.37p 98.70p 116888
16/12/2022 100.90p 101.50p 95.05p 100.70p 286559
15/12/2022 102.00p 102.00p 98.92p 101.00p 112183
14/12/2022 95.15p 105.30p 95.15p 100.80p 53199
13/12/2022 100.00p 102.00p 95.65p 98.60p 179291
12/12/2022 97.75p 100.00p 95.85p 99.90p 50455
09/12/2022 93.80p 100.00p 93.65p 98.55p 106356
08/12/2022 94.00p 97.60p 90.70p 93.65p 199559
07/12/2022 98.35p 99.85p 94.35p 94.35p 183322
06/12/2022 102.90p 106.90p 95.15p 96.45p 178186
05/12/2022 106.00p 110.00p 102.30p 103.00p 324975
02/12/2022 100.60p 105.90p 98.29p 105.90p 45031
01/12/2022 94.20p 103.80p 94.20p 102.60p 406400
30/11/2022 98.80p 100.80p 96.75p 98.90p 574744
29/11/2022 95.25p 100.00p 91.40p 97.90p 96997
28/11/2022 96.15p 99.95p 96.07p 98.65p 73144
25/11/2022 98.65p 99.85p 97.15p 98.90p 56254
24/11/2022 98.85p 99.63p 92.85p 99.35p 230860
23/11/2022 96.00p 100.00p 95.45p 98.75p 457901
22/11/2022 99.60p 101.64p 95.80p 95.85p 275599
21/11/2022 99.20p 102.00p 97.15p 99.35p 188017
18/11/2022 100.10p 103.33p 95.83p 99.55p 459470
17/11/2022 100.00p 107.70p 99.00p 100.10p 324742
16/11/2022 111.20p 111.20p 100.80p 102.40p 437065

*Close Price adjusted for both dividends and splits