Trustpilot Group (TRST) Share Price

Technology Sector

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

Date Open High Low Close* Volume
28/01/2022 180.10p 189.80p 175.21p 176.20p 1230407
27/01/2022 191.10p 196.20p 186.00p 189.40p 664413
26/01/2022 202.00p 203.20p 191.80p 193.40p 489518
25/01/2022 200.40p 202.40p 189.80p 194.30p 623410
24/01/2022 206.00p 213.60p 190.40p 193.40p 1604554
21/01/2022 226.80p 229.60p 212.60p 214.80p 691597
20/01/2022 221.00p 236.53p 214.80p 232.80p 736914
19/01/2022 212.80p 230.00p 212.80p 221.80p 2570154
18/01/2022 233.00p 241.20p 217.80p 223.20p 1000387
17/01/2022 235.00p 246.40p 231.40p 242.80p 855574
14/01/2022 269.40p 270.00p 243.00p 243.00p 1209133
13/01/2022 270.20p 274.40p 263.80p 272.60p 480848
12/01/2022 285.20p 298.00p 272.20p 273.00p 599252
10/01/2022 307.40p 307.40p 274.00p 277.20p 288736
07/01/2022 297.40p 300.20p 288.40p 294.80p 341514
06/01/2022 313.20p 313.20p 293.84p 297.40p 369490
05/01/2022 319.80p 321.80p 315.20p 317.60p 315338
04/01/2022 335.00p 335.00p 317.60p 322.00p 505794
31/12/2021 318.00p 334.57p 318.00p 327.40p 135735
30/12/2021 320.00p 335.40p 318.60p 333.00p 308898
29/12/2021 313.40p 325.00p 307.00p 325.00p 578570
24/12/2021 315.60p 315.60p 298.80p 300.00p 238768
23/12/2021 309.60p 310.40p 302.20p 303.60p 225361
22/12/2021 287.60p 306.20p 287.60p 304.00p 578116
21/12/2021 298.40p 305.00p 293.20p 295.20p 269305
20/12/2021 304.60p 305.60p 293.20p 294.60p 529677
17/12/2021 330.20p 338.00p 309.00p 316.20p 19617300
16/12/2021 335.00p 344.40p 333.40p 342.00p 1210429
15/12/2021 312.80p 336.60p 312.80p 331.00p 936203
14/12/2021 322.80p 342.40p 322.80p 328.60p 621646
13/12/2021 345.00p 345.80p 332.20p 337.00p 1074240
10/12/2021 340.00p 342.40p 330.60p 332.40p 450760
09/12/2021 337.60p 346.40p 331.00p 344.40p 529351
08/12/2021 352.20p 353.00p 339.20p 339.20p 769902
07/12/2021 310.00p 338.20p 310.00p 338.20p 953446
06/12/2021 292.00p 311.00p 292.00p 310.00p 394364
03/12/2021 292.00p 300.00p 290.40p 294.00p 1193373
02/12/2021 298.00p 305.00p 289.80p 290.80p 508023
01/12/2021 299.00p 307.20p 288.40p 301.80p 1676674
30/11/2021 277.80p 292.20p 277.20p 286.20p 6128021
29/11/2021 281.80p 293.00p 277.20p 287.80p 636287
26/11/2021 296.20p 304.20p 286.80p 286.80p 928261
25/11/2021 294.00p 315.60p 294.00p 304.60p 1922655
24/11/2021 275.00p 306.40p 275.00p 306.40p 669520
23/11/2021 280.00p 290.20p 280.00p 286.40p 501513
22/11/2021 295.00p 305.60p 287.80p 287.80p 659903
19/11/2021 297.40p 308.52p 291.80p 300.40p 4987265
18/11/2021 292.00p 312.84p 292.00p 297.00p 1249874
17/11/2021 301.00p 320.40p 301.00p 306.60p 729495
16/11/2021 324.00p 326.80p 315.80p 316.80p 1207400
15/11/2021 301.00p 319.81p 301.00p 319.00p 454652
12/11/2021 302.00p 311.00p 300.80p 308.40p 814702
11/11/2021 302.20p 312.00p 301.00p 309.40p 705596
10/11/2021 328.00p 328.00p 301.20p 310.80p 670834
09/11/2021 300.00p 317.40p 300.00p 313.00p 552371
08/11/2021 308.80p 327.80p 308.80p 315.00p 481393
05/11/2021 315.00p 329.16p 315.00p 325.00p 896450
04/11/2021 313.60p 328.80p 312.20p 323.20p 771800
03/11/2021 308.80p 317.00p 304.20p 313.80p 393877
02/11/2021 314.00p 318.00p 311.80p 315.00p 544613
01/11/2021 313.20p 320.80p 308.06p 315.00p 761541
29/10/2021 322.00p 322.00p 307.60p 316.40p 839686
28/10/2021 325.00p 329.60p 319.80p 324.00p 554955
27/10/2021 330.00p 333.11p 324.00p 328.40p 760435
26/10/2021 338.40p 344.20p 330.60p 330.60p 1317704
25/10/2021 336.00p 345.00p 330.00p 341.00p 1406293
22/10/2021 331.20p 347.00p 331.20p 335.20p 983150
21/10/2021 330.00p 340.76p 327.60p 336.00p 873008
20/10/2021 340.00p 347.80p 330.00p 330.00p 44218240
19/10/2021 390.00p 390.00p 375.60p 378.60p 267079
18/10/2021 373.00p 383.60p 365.40p 382.00p 307247
15/10/2021 361.80p 388.46p 361.80p 375.40p 310090
14/10/2021 369.00p 381.00p 365.40p 381.00p 423469
13/10/2021 355.00p 364.00p 350.20p 362.00p 431427
12/10/2021 335.40p 354.00p 330.60p 353.00p 2976074
11/10/2021 340.60p 351.00p 336.20p 340.40p 309660
08/10/2021 358.80p 361.60p 349.78p 351.00p 299307
07/10/2021 354.00p 359.80p 346.20p 349.20p 872611
06/10/2021 362.40p 377.80p 333.00p 350.80p 1318086
05/10/2021 373.60p 390.00p 371.20p 381.40p 7429240
04/10/2021 361.20p 378.60p 356.14p 370.00p 2398008
01/10/2021 377.60p 388.20p 374.80p 378.20p 3647066
30/09/2021 356.00p 385.60p 356.00p 385.60p 1739122
29/09/2021 349.00p 362.80p 340.80p 357.20p 876647
28/09/2021 332.20p 346.00p 323.00p 343.00p 2081922
27/09/2021 340.00p 340.00p 333.54p 336.60p 575421
24/09/2021 336.00p 342.80p 325.20p 337.40p 814697
23/09/2021 360.00p 363.60p 344.60p 345.80p 4754035
22/09/2021 350.00p 368.20p 350.00p 359.60p 562051
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

*Close Price adjusted for both dividends and splits