Trustpilot Group (TRST) Share Price

Technology Sector

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

Date Open High Low Close* Volume
21/09/2021 370.20p 375.55p 360.20p 366.80p 393715
20/09/2021 375.20p 381.40p 367.20p 370.80p 603159
17/09/2021 380.60p 392.20p 363.80p 383.40p 5865758
16/09/2021 381.60p 397.80p 381.40p 389.80p 829634
15/09/2021 405.00p 416.80p 379.80p 387.00p 1162897
14/09/2021 425.00p 425.80p 411.20p 414.40p 1202067
13/09/2021 426.80p 429.00p 421.00p 421.00p 409001
10/09/2021 420.00p 430.70p 420.00p 425.60p 402999
09/09/2021 429.80p 435.40p 428.60p 430.60p 582016
08/09/2021 447.60p 449.40p 434.60p 434.80p 597233
07/09/2021 448.00p 451.00p 445.60p 447.40p 483458
06/09/2021 455.00p 459.20p 448.40p 449.00p 855602
03/09/2021 450.00p 452.20p 435.20p 449.20p 587527
02/09/2021 460.00p 481.80p 448.00p 451.40p 1996398
01/09/2021 425.00p 461.00p 425.00p 460.00p 882912
31/08/2021 406.00p 436.40p 404.60p 432.00p 764776
27/08/2021 376.20p 420.20p 376.20p 410.00p 906707
26/08/2021 413.60p 414.00p 388.40p 395.00p 322049
25/08/2021 392.00p 405.20p 390.20p 396.60p 1334606
24/08/2021 392.00p 392.40p 381.21p 391.60p 467703
23/08/2021 384.00p 390.00p 381.00p 382.00p 335050
20/08/2021 382.00p 384.00p 375.00p 383.80p 201112
19/08/2021 395.80p 396.60p 376.60p 381.20p 418407
18/08/2021 384.00p 408.80p 373.80p 395.20p 417913
17/08/2021 384.80p 387.80p 378.40p 384.00p 259088
16/08/2021 387.80p 394.00p 379.80p 384.00p 174061
13/08/2021 390.00p 391.60p 384.20p 390.00p 251811
12/08/2021 394.60p 394.60p 369.40p 390.00p 3441893
11/08/2021 375.00p 385.20p 374.60p 378.40p 548796
10/08/2021 389.00p 391.20p 376.80p 378.60p 525391
09/08/2021 384.00p 390.80p 373.20p 388.80p 313936
06/08/2021 390.00p 400.00p 382.80p 383.20p 698327
05/08/2021 370.20p 394.00p 368.00p 390.00p 688608
04/08/2021 356.00p 370.80p 353.00p 369.40p 1737130
03/08/2021 356.40p 360.00p 351.20p 356.00p 637094
02/08/2021 359.60p 361.60p 351.60p 356.00p 144482
30/07/2021 365.20p 367.00p 352.14p 358.20p 132645
29/07/2021 375.20p 377.80p 366.80p 367.40p 364144
28/07/2021 364.20p 381.60p 361.00p 375.00p 370640
27/07/2021 353.00p 369.00p 351.00p 364.00p 599681
26/07/2021 354.00p 354.60p 348.80p 353.00p 678441
23/07/2021 355.00p 357.00p 348.40p 352.00p 414368
22/07/2021 352.60p 358.40p 349.80p 355.80p 510071
21/07/2021 347.40p 362.73p 341.60p 353.00p 159564
20/07/2021 355.00p 362.40p 352.40p 356.40p 537022
19/07/2021 360.00p 362.60p 346.20p 356.00p 241831
16/07/2021 377.80p 379.00p 350.00p 365.00p 342605
15/07/2021 390.40p 403.54p 376.40p 377.20p 387550
14/07/2021 381.40p 399.80p 378.20p 392.80p 509836
13/07/2021 348.00p 382.00p 345.60p 381.40p 472789
12/07/2021 340.00p 348.80p 313.68p 347.40p 448442
09/07/2021 328.00p 338.00p 321.20p 334.60p 196147
08/07/2021 337.40p 341.00p 331.80p 336.60p 236393
07/07/2021 337.80p 344.00p 334.40p 342.80p 111752
06/07/2021 344.00p 344.80p 337.60p 337.80p 203480
05/07/2021 342.00p 346.20p 339.20p 344.80p 338413
02/07/2021 337.00p 349.40p 328.20p 344.60p 335377
01/07/2021 343.00p 345.00p 335.20p 335.60p 149706
30/06/2021 346.00p 346.00p 339.20p 341.40p 545387
29/06/2021 348.40p 349.80p 340.80p 345.00p 470654
28/06/2021 338.80p 350.80p 338.80p 348.60p 220112
25/06/2021 343.40p 351.80p 343.40p 346.00p 921584
24/06/2021 349.00p 352.40p 343.20p 350.40p 446491
23/06/2021 349.60p 359.80p 348.40p 348.80p 825424
22/06/2021 356.00p 361.00p 354.20p 355.20p 320879
21/06/2021 363.00p 371.20p 357.40p 357.40p 529670
18/06/2021 361.80p 368.00p 354.40p 364.40p 11670925
17/06/2021 350.00p 368.00p 330.00p 362.60p 709696
16/06/2021 356.00p 358.00p 345.35p 350.40p 449399
15/06/2021 352.00p 360.00p 349.40p 356.00p 468319
14/06/2021 330.00p 352.40p 329.80p 350.60p 769263
11/06/2021 326.00p 331.00p 322.40p 331.00p 225673
10/06/2021 325.40p 326.40p 318.60p 323.00p 281798
09/06/2021 322.20p 327.60p 312.29p 325.80p 474828
08/06/2021 319.00p 327.40p 319.00p 321.00p 254651
07/06/2021 322.00p 334.80p 322.00p 322.00p 528888
04/06/2021 316.40p 328.80p 316.00p 328.00p 421430
03/06/2021 309.80p 318.00p 305.40p 316.60p 1307766
02/06/2021 299.00p 309.20p 295.40p 308.60p 357742
01/06/2021 301.00p 301.00p 293.80p 295.40p 216753
28/05/2021 295.00p 300.40p 295.00p 300.00p 624499
27/05/2021 300.00p 303.20p 292.60p 298.20p 239920
26/05/2021 296.40p 304.80p 295.80p 301.00p 13577496
25/05/2021 300.00p 302.00p 289.00p 296.60p 472422
24/05/2021 307.20p 307.20p 294.80p 300.00p 121418
21/05/2021 302.00p 305.00p 296.60p 296.60p 536843
20/05/2021 291.00p 302.00p 290.00p 301.00p 926572
19/05/2021 293.00p 296.00p 288.80p 292.40p 480594
18/05/2021 309.00p 309.00p 279.80p 296.40p 681333
17/05/2021 315.00p 315.00p 304.00p 304.00p 358641
14/05/2021 308.00p 324.80p 299.00p 313.00p 203769
13/05/2021 302.00p 302.80p 297.60p 306.00p 320218
12/05/2021 305.00p 310.40p 300.46p 302.40p 9045009
11/05/2021 316.00p 316.00p 308.00p 309.00p 505569
10/05/2021 318.00p 318.78p 313.20p 316.00p 192880
07/05/2021 316.00p 319.00p 314.20p 317.20p 2068472
06/05/2021 313.00p 317.00p 310.20p 316.00p 337969
05/05/2021 311.00p 318.80p 305.60p 315.00p 1744271
04/05/2021 316.00p 326.80p 307.80p 309.20p 7516599
30/04/2021 314.00p 317.80p 310.40p 313.00p 218437
29/04/2021 312.00p 325.40p 309.40p 313.80p 376658
28/04/2021 313.00p 321.40p 312.40p 313.20p 497146
27/04/2021 323.00p 325.00p 314.20p 316.40p 293822
26/04/2021 347.00p 348.00p 322.60p 322.60p 1891644
23/04/2021 330.00p 352.12p 325.40p 333.00p 361980
22/04/2021 316.00p 335.00p 311.20p 327.60p 671882
21/04/2021 295.00p 333.40p 293.40p 314.00p 357339
20/04/2021 315.00p 315.00p 300.80p 306.00p 325957
19/04/2021 314.00p 315.00p 310.74p 313.40p 146132
16/04/2021 313.00p 317.60p 309.60p 310.20p 277173
15/04/2021 303.00p 324.00p 300.00p 313.00p 658480
14/04/2021 299.20p 309.80p 298.00p 300.00p 230930
13/04/2021 285.00p 309.00p 282.80p 298.00p 423497
12/04/2021 282.00p 284.00p 278.00p 284.00p 895465
09/04/2021 278.00p 279.00p 276.00p 278.00p 398695
08/04/2021 269.00p 280.00p 267.76p 275.80p 707920
07/04/2021 266.00p 269.92p 265.80p 269.00p 584980
06/04/2021 266.00p 269.00p 263.79p 266.00p 262490
01/04/2021 265.60p 266.00p 263.00p 265.00p 341254
31/03/2021 267.00p 268.00p 262.34p 265.00p 1050223
30/03/2021 264.00p 266.00p 259.50p 266.00p 2201872
29/03/2021 266.00p 266.00p 258.00p 259.00p 1773458
26/03/2021 269.50p 280.25p 262.00p 265.00p 2285981
25/03/2021 260.00p 265.30p 255.05p 263.95p 3116238
24/03/2021 265.00p 267.55p 249.95p 255.00p 22319908
23/03/2021 300.00p 308.45p 265.00p 265.00p 67053756

*Close Price adjusted for both dividends and splits