Trustpilot Group (TRST) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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