UK markets open in 3 hours 41 minutes
NIKKEI 225
27,471.17 +85.92 (+0.31%) HANG SENG
19,581.33 -334.35 (-1.68%) CRUDE OIL
69.25 -0.01 (-0.01%) GOLD FUTURES
1,978.20 -5.60 (-0.28%) DOW
32,237.53 +132.33 (+0.41%) Bitcoin GBP
22,772.95 +200.19 (+0.89%)
Trustpilot Group plc (TRST.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 07:28PM BST
Time period:
27 Mar 2022 - 27 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Mar 2023 | 87.50 | 90.95 | 82.65 | 84.70 | 84.70 | 845,098 |
| 23 Mar 2023 | 86.50 | 90.00 | 86.50 | 88.00 | 88.00 | 1,333,350 |
| 22 Mar 2023 | 91.00 | 96.75 | 88.30 | 89.60 | 89.60 | 648,708 |
| 21 Mar 2023 | 92.00 | 94.95 | 85.58 | 92.75 | 92.75 | 7,307,573 |
| 20 Mar 2023 | 93.10 | 95.78 | 89.30 | 92.50 | 92.50 | 472,629 |
| 17 Mar 2023 | 93.15 | 96.75 | 89.40 | 92.95 | 92.95 | 423,203 |
| 16 Mar 2023 | 95.10 | 95.10 | 88.70 | 94.20 | 94.20 | 769,490 |
| 15 Mar 2023 | 99.05 | 99.05 | 90.40 | 91.70 | 91.70 | 1,078,642 |
| 14 Mar 2023 | 94.45 | 97.14 | 92.15 | 96.30 | 96.30 | 1,319,132 |
| 13 Mar 2023 | 100.20 | 102.10 | 90.85 | 93.60 | 93.60 | 2,736,693 |
| 10 Mar 2023 | 102.50 | 104.63 | 96.34 | 97.75 | 97.75 | 437,323 |
| 09 Mar 2023 | 103.90 | 106.70 | 98.86 | 102.50 | 102.50 | 356,909 |
| 08 Mar 2023 | 107.00 | 107.00 | 100.76 | 103.00 | 103.00 | 170,517 |
| 07 Mar 2023 | 105.00 | 108.00 | 103.29 | 104.40 | 104.40 | 277,061 |
| 06 Mar 2023 | 107.50 | 109.80 | 104.50 | 105.70 | 105.70 | 272,654 |
| 03 Mar 2023 | 103.40 | 106.00 | 98.05 | 105.30 | 105.30 | 750,596 |
| 02 Mar 2023 | 103.90 | 107.50 | 101.98 | 103.00 | 103.00 | 322,076 |
| 01 Mar 2023 | 103.00 | 105.00 | 98.60 | 103.40 | 103.40 | 674,231 |
| 28 Feb 2023 | 107.80 | 107.80 | 102.00 | 103.20 | 103.20 | 525,082 |
| 27 Feb 2023 | 99.75 | 104.30 | 99.37 | 103.00 | 103.00 | 15,842,230 |
| 24 Feb 2023 | 100.00 | 102.00 | 97.75 | 99.25 | 99.25 | 1,947,938 |
| 23 Feb 2023 | 98.60 | 100.00 | 97.72 | 97.95 | 97.95 | 629,338 |
| 22 Feb 2023 | 104.40 | 106.70 | 97.00 | 97.80 | 97.80 | 909,036 |
| 21 Feb 2023 | 107.00 | 107.19 | 103.80 | 104.00 | 104.00 | 398,408 |
| 20 Feb 2023 | 108.30 | 111.00 | 106.30 | 106.50 | 106.50 | 254,693 |
| 17 Feb 2023 | 109.80 | 110.00 | 108.04 | 108.10 | 108.10 | 981,885 |
| 16 Feb 2023 | 109.00 | 110.10 | 108.50 | 109.90 | 109.90 | 1,107,188 |
| 15 Feb 2023 | 107.80 | 109.90 | 106.10 | 108.30 | 108.30 | 577,879 |
| 14 Feb 2023 | 109.40 | 109.90 | 107.30 | 107.70 | 107.70 | 666,927 |
| 13 Feb 2023 | 109.00 | 110.00 | 106.20 | 107.70 | 107.70 | 469,504 |
| 10 Feb 2023 | 108.00 | 108.50 | 105.40 | 108.00 | 108.00 | 5,689,406 |
| 09 Feb 2023 | 108.20 | 110.58 | 103.43 | 107.50 | 107.50 | 19,557,606 |
| 08 Feb 2023 | 108.50 | 109.90 | 103.43 | 108.20 | 108.20 | 12,197,512 |
| 07 Feb 2023 | 102.10 | 107.13 | 97.80 | 105.00 | 105.00 | 18,877,951 |
| 06 Feb 2023 | 103.90 | 107.40 | 101.28 | 102.60 | 102.60 | 1,138,950 |
| 03 Feb 2023 | 103.70 | 107.40 | 102.00 | 103.70 | 103.70 | 1,151,777 |
| 02 Feb 2023 | 101.80 | 106.90 | 100.35 | 104.50 | 104.50 | 1,097,834 |
| 01 Feb 2023 | 97.75 | 107.30 | 97.75 | 99.45 | 99.45 | 470,944 |
| 31 Jan 2023 | 103.90 | 105.90 | 99.15 | 102.50 | 102.50 | 439,674 |
| 30 Jan 2023 | 99.90 | 105.70 | 97.35 | 105.00 | 105.00 | 448,831 |
| 27 Jan 2023 | 104.30 | 106.00 | 100.40 | 100.90 | 100.90 | 551,271 |
| 26 Jan 2023 | 101.00 | 106.80 | 97.45 | 104.00 | 104.00 | 664,197 |
| 25 Jan 2023 | 106.10 | 107.90 | 100.50 | 101.90 | 101.90 | 228,312 |
| 24 Jan 2023 | 104.90 | 107.70 | 103.80 | 106.00 | 106.00 | 560,349 |
| 23 Jan 2023 | 105.20 | 108.00 | 103.95 | 104.50 | 104.50 | 1,066,471 |
| 20 Jan 2023 | 102.60 | 104.70 | 97.95 | 103.20 | 103.20 | 467,687 |
| 19 Jan 2023 | 105.90 | 107.90 | 98.50 | 100.50 | 100.50 | 950,055 |
| 18 Jan 2023 | 102.40 | 107.90 | 101.10 | 103.60 | 103.60 | 387,800 |
| 17 Jan 2023 | 109.00 | 110.07 | 104.10 | 104.10 | 104.10 | 3,123,891 |
| 16 Jan 2023 | 112.40 | 116.70 | 105.66 | 109.80 | 109.80 | 227,671 |
| 13 Jan 2023 | 116.80 | 122.50 | 109.20 | 111.20 | 111.20 | 3,990,558 |
| 12 Jan 2023 | 97.00 | 122.80 | 95.05 | 116.60 | 116.60 | 2,917,751 |
| 11 Jan 2023 | 91.00 | 96.95 | 90.55 | 93.35 | 93.35 | 426,755 |
| 10 Jan 2023 | 99.90 | 101.80 | 93.70 | 94.55 | 94.55 | 290,052 |
| 09 Jan 2023 | 106.80 | 106.80 | 98.30 | 99.95 | 99.95 | 422,683 |
| 06 Jan 2023 | 107.30 | 107.30 | 98.50 | 102.20 | 102.20 | 272,935 |
| 05 Jan 2023 | 108.00 | 108.70 | 102.90 | 104.40 | 104.40 | 161,252 |
| 04 Jan 2023 | 107.00 | 107.80 | 100.50 | 107.40 | 107.40 | 178,865 |
| 03 Jan 2023 | 102.00 | 106.30 | 95.00 | 105.90 | 105.90 | 420,265 |
| 30 Dec 2022 | 95.00 | 97.40 | 92.50 | 96.50 | 96.50 | 242,679 |
| 29 Dec 2022 | 92.95 | 97.15 | 91.20 | 96.15 | 96.15 | 284,026 |
| 28 Dec 2022 | 93.65 | 93.70 | 88.37 | 92.60 | 92.60 | 449,312 |
| 23 Dec 2022 | 92.00 | 96.04 | 92.00 | 95.05 | 95.05 | 398,783 |
| 22 Dec 2022 | 97.00 | 102.80 | 88.33 | 91.75 | 91.75 | 411,792 |
| 21 Dec 2022 | 94.70 | 103.90 | 91.97 | 100.90 | 100.90 | 247,278 |
| 20 Dec 2022 | 96.75 | 99.75 | 94.20 | 97.00 | 97.00 | 126,645 |
| 19 Dec 2022 | 99.40 | 101.40 | 98.37 | 98.70 | 98.70 | 146,140 |
| 16 Dec 2022 | 100.90 | 101.50 | 95.05 | 100.70 | 100.70 | 334,833 |
| 15 Dec 2022 | 102.00 | 102.00 | 98.92 | 101.00 | 101.00 | 144,684 |
| 14 Dec 2022 | 95.15 | 105.30 | 95.15 | 100.80 | 100.80 | 64,117 |
| 13 Dec 2022 | 100.00 | 102.00 | 95.65 | 98.60 | 98.60 | 210,373 |
| 12 Dec 2022 | 97.75 | 100.00 | 95.85 | 99.90 | 99.90 | 56,288 |
| 09 Dec 2022 | 93.80 | 100.00 | 93.65 | 98.55 | 98.55 | 144,116 |
| 08 Dec 2022 | 94.00 | 97.60 | 90.70 | 93.65 | 93.65 | 258,294 |
| 07 Dec 2022 | 98.35 | 99.85 | 94.35 | 94.35 | 94.35 | 195,787 |
| 06 Dec 2022 | 102.90 | 106.90 | 95.15 | 96.45 | 96.45 | 223,491 |
| 05 Dec 2022 | 106.00 | 110.00 | 102.30 | 103.00 | 103.00 | 398,689 |
| 02 Dec 2022 | 100.60 | 105.90 | 98.29 | 105.90 | 105.90 | 63,856 |
| 01 Dec 2022 | 94.20 | 103.80 | 94.20 | 102.60 | 102.60 | 427,331 |
| 30 Nov 2022 | 98.80 | 100.80 | 96.75 | 98.90 | 98.90 | 677,004 |
| 29 Nov 2022 | 95.25 | 100.00 | 91.40 | 97.90 | 97.90 | 130,462 |
| 28 Nov 2022 | 96.15 | 99.95 | 96.07 | 98.65 | 98.65 | 75,852 |
| 25 Nov 2022 | 98.65 | 99.85 | 97.15 | 98.90 | 98.90 | 74,330 |
| 24 Nov 2022 | 98.85 | 99.63 | 92.85 | 99.35 | 99.35 | 492,489 |
| 23 Nov 2022 | 96.00 | 100.00 | 95.45 | 98.75 | 98.75 | 496,048 |
| 22 Nov 2022 | 99.60 | 101.64 | 95.80 | 95.85 | 95.85 | 324,739 |
| 21 Nov 2022 | 99.20 | 102.00 | 97.15 | 99.35 | 99.35 | 234,381 |
| 18 Nov 2022 | 100.10 | 103.33 | 95.83 | 99.55 | 99.55 | 494,529 |
| 17 Nov 2022 | 100.00 | 107.70 | 99.00 | 100.10 | 100.10 | 424,991 |
| 16 Nov 2022 | 111.20 | 111.20 | 100.80 | 102.40 | 102.40 | 512,296 |
| 15 Nov 2022 | 106.50 | 112.40 | 106.50 | 110.30 | 110.30 | 395,763 |
| 14 Nov 2022 | 115.00 | 115.00 | 109.06 | 111.60 | 111.60 | 913,143 |
| 11 Nov 2022 | 114.00 | 114.80 | 106.00 | 111.70 | 111.70 | 882,166 |
| 10 Nov 2022 | 105.90 | 111.70 | 100.91 | 109.10 | 109.10 | 210,828 |
| 09 Nov 2022 | 101.50 | 107.20 | 96.75 | 106.90 | 106.90 | 401,177 |
| 08 Nov 2022 | 99.30 | 101.40 | 96.20 | 101.40 | 101.40 | 217,522 |
| 07 Nov 2022 | 97.70 | 101.75 | 95.55 | 97.05 | 97.05 | 318,881 |
| 04 Nov 2022 | 96.10 | 98.45 | 93.90 | 97.25 | 97.25 | 808,895 |
| 03 Nov 2022 | 96.25 | 100.01 | 92.09 | 97.00 | 97.00 | 1,727,995 |
| 02 Nov 2022 | 108.60 | 111.70 | 96.50 | 99.00 | 99.00 | 498,460 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
