UK Markets closed
NIKKEI 225
27,362.75 -32.26 (-0.12%) HANG SENG
22,566.78 +522.13 (+2.37%) CRUDE OIL
81.10 +0.95 (+1.19%) GOLD FUTURES
1,929.70 -12.90 (-0.66%) DOW
33,949.41 +205.57 (+0.61%) BTC-GBP
18,587.46 -383.70 (-2.02%)
Trustpilot Group plc (TRST.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:59PM GMT
Time period:
26 Jan 2022 - 26 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jan 2023 | 101.00 | 106.80 | 97.45 | 104.00 | 104.00 | 548,378 |
| 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 |
| 01 Nov 2022 | 107.00 | 112.90 | 106.60 | 111.90 | 111.90 | 508,822 |
| 31 Oct 2022 | 107.00 | 111.20 | 104.40 | 108.70 | 108.70 | 372,029 |
| 28 Oct 2022 | 111.00 | 118.80 | 105.20 | 106.80 | 106.80 | 577,578 |
| 27 Oct 2022 | 126.60 | 129.40 | 114.80 | 116.30 | 116.30 | 1,514,313 |
| 26 Oct 2022 | 108.50 | 125.00 | 103.40 | 123.70 | 123.70 | 1,169,596 |
| 25 Oct 2022 | 98.00 | 109.22 | 97.70 | 107.20 | 107.20 | 1,116,876 |
| 24 Oct 2022 | 87.80 | 96.70 | 84.25 | 96.70 | 96.70 | 370,366 |
| 21 Oct 2022 | 85.70 | 89.95 | 83.40 | 89.35 | 89.35 | 243,180 |
| 20 Oct 2022 | 83.80 | 87.00 | 81.55 | 86.30 | 86.30 | 352,082 |
| 19 Oct 2022 | 86.95 | 88.25 | 82.05 | 85.50 | 85.50 | 187,239 |
| 18 Oct 2022 | 75.80 | 86.55 | 75.80 | 84.00 | 84.00 | 344,753 |
| 17 Oct 2022 | 75.00 | 81.36 | 75.00 | 79.45 | 79.45 | 387,652 |
| 14 Oct 2022 | 71.75 | 78.60 | 71.75 | 76.90 | 76.90 | 488,415 |
| 13 Oct 2022 | 67.00 | 75.85 | 67.00 | 75.15 | 75.15 | 1,120,492 |
| 12 Oct 2022 | 68.40 | 72.65 | 65.48 | 68.25 | 68.25 | 280,892 |
| 11 Oct 2022 | 75.00 | 78.74 | 71.35 | 71.80 | 71.80 | 198,014 |
| 10 Oct 2022 | 74.05 | 77.70 | 67.77 | 74.45 | 74.45 | 513,687 |
| 07 Oct 2022 | 81.30 | 81.30 | 74.20 | 74.20 | 74.20 | 310,548 |
| 06 Oct 2022 | 83.75 | 83.75 | 74.80 | 77.45 | 77.45 | 405,443 |
| 05 Oct 2022 | 80.95 | 86.55 | 79.30 | 80.10 | 80.10 | 1,140,054 |
| 04 Oct 2022 | 77.00 | 81.10 | 73.42 | 80.85 | 80.85 | 466,335 |
| 03 Oct 2022 | 72.35 | 77.25 | 69.95 | 75.60 | 75.60 | 368,345 |
| 30 Sept 2022 | 75.00 | 77.20 | 74.85 | 75.30 | 75.30 | 643,690 |
| 29 Sept 2022 | 78.50 | 78.50 | 73.46 | 74.30 | 74.30 | 2,517,302 |
| 28 Sept 2022 | 75.20 | 76.20 | 71.53 | 76.20 | 76.20 | 1,478,849 |
| 27 Sept 2022 | 73.00 | 76.60 | 73.00 | 75.00 | 75.00 | 845,412 |
| 26 Sept 2022 | 76.20 | 76.26 | 70.40 | 73.85 | 73.85 | 1,609,678 |
| 23 Sept 2022 | 75.05 | 79.65 | 73.80 | 75.30 | 75.30 | 1,442,226 |
| 22 Sept 2022 | 76.85 | 76.90 | 72.00 | 75.60 | 75.60 | 791,426 |
| 21 Sept 2022 | 73.75 | 74.55 | 71.70 | 73.50 | 73.50 | 3,449,609 |
| 20 Sept 2022 | 66.30 | 74.18 | 66.30 | 73.45 | 73.45 | 996,084 |
| 16 Sept 2022 | 66.80 | 69.40 | 64.90 | 68.60 | 68.60 | 508,041 |
| 15 Sept 2022 | 62.50 | 70.65 | 62.50 | 67.95 | 67.95 | 1,055,001 |
| 14 Sept 2022 | 69.80 | 74.50 | 63.25 | 64.00 | 64.00 | 1,741,478 |
| 13 Sept 2022 | 61.65 | 79.00 | 61.65 | 71.60 | 71.60 | 8,324,455 |
| 12 Sept 2022 | 61.70 | 64.90 | 61.45 | 62.00 | 62.00 | 1,128,812 |
| 09 Sept 2022 | 58.00 | 61.86 | 56.85 | 61.05 | 61.05 | 1,395,252 |
| 08 Sept 2022 | 51.85 | 56.70 | 51.85 | 56.50 | 56.50 | 4,251,269 |
| 07 Sept 2022 | 56.50 | 58.90 | 53.70 | 54.40 | 54.40 | 726,737 |
| 06 Sept 2022 | 61.05 | 62.65 | 56.70 | 58.65 | 58.65 | 741,214 |
| 05 Sept 2022 | 60.55 | 61.85 | 59.05 | 60.00 | 60.00 | 564,343 |
| *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.
