UK Markets closed

Trustpilot Group plc (TRST.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
104.00+2.10 (+2.06%)
At close: 05:59PM GMT
Time period:
26 Jan 2022 - 26 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jan 2023101.00106.8097.45104.00104.00548,378
25 Jan 2023106.10107.90100.50101.90101.90228,312
24 Jan 2023104.90107.70103.80106.00106.00560,349
23 Jan 2023105.20108.00103.95104.50104.501,066,471
20 Jan 2023102.60104.7097.95103.20103.20467,687
19 Jan 2023105.90107.9098.50100.50100.50950,055
18 Jan 2023102.40107.90101.10103.60103.60387,800
17 Jan 2023109.00110.07104.10104.10104.103,123,891
16 Jan 2023112.40116.70105.66109.80109.80227,671
13 Jan 2023116.80122.50109.20111.20111.203,990,558
12 Jan 202397.00122.8095.05116.60116.602,917,751
11 Jan 202391.0096.9590.5593.3593.35426,755
10 Jan 202399.90101.8093.7094.5594.55290,052
09 Jan 2023106.80106.8098.3099.9599.95422,683
06 Jan 2023107.30107.3098.50102.20102.20272,935
05 Jan 2023108.00108.70102.90104.40104.40161,252
04 Jan 2023107.00107.80100.50107.40107.40178,865
03 Jan 2023102.00106.3095.00105.90105.90420,265
30 Dec 202295.0097.4092.5096.5096.50242,679
29 Dec 202292.9597.1591.2096.1596.15284,026
28 Dec 202293.6593.7088.3792.6092.60449,312
23 Dec 202292.0096.0492.0095.0595.05398,783
22 Dec 202297.00102.8088.3391.7591.75411,792
21 Dec 202294.70103.9091.97100.90100.90247,278
20 Dec 202296.7599.7594.2097.0097.00126,645
19 Dec 202299.40101.4098.3798.7098.70146,140
16 Dec 2022100.90101.5095.05100.70100.70334,833
15 Dec 2022102.00102.0098.92101.00101.00144,684
14 Dec 202295.15105.3095.15100.80100.8064,117
13 Dec 2022100.00102.0095.6598.6098.60210,373
12 Dec 202297.75100.0095.8599.9099.9056,288
09 Dec 202293.80100.0093.6598.5598.55144,116
08 Dec 202294.0097.6090.7093.6593.65258,294
07 Dec 202298.3599.8594.3594.3594.35195,787
06 Dec 2022102.90106.9095.1596.4596.45223,491
05 Dec 2022106.00110.00102.30103.00103.00398,689
02 Dec 2022100.60105.9098.29105.90105.9063,856
01 Dec 202294.20103.8094.20102.60102.60427,331
30 Nov 202298.80100.8096.7598.9098.90677,004
29 Nov 202295.25100.0091.4097.9097.90130,462
28 Nov 202296.1599.9596.0798.6598.6575,852
25 Nov 202298.6599.8597.1598.9098.9074,330
24 Nov 202298.8599.6392.8599.3599.35492,489
23 Nov 202296.00100.0095.4598.7598.75496,048
22 Nov 202299.60101.6495.8095.8595.85324,739
21 Nov 202299.20102.0097.1599.3599.35234,381
18 Nov 2022100.10103.3395.8399.5599.55494,529
17 Nov 2022100.00107.7099.00100.10100.10424,991
16 Nov 2022111.20111.20100.80102.40102.40512,296
15 Nov 2022106.50112.40106.50110.30110.30395,763
14 Nov 2022115.00115.00109.06111.60111.60913,143
11 Nov 2022114.00114.80106.00111.70111.70882,166
10 Nov 2022105.90111.70100.91109.10109.10210,828
09 Nov 2022101.50107.2096.75106.90106.90401,177
08 Nov 202299.30101.4096.20101.40101.40217,522
07 Nov 202297.70101.7595.5597.0597.05318,881
04 Nov 202296.1098.4593.9097.2597.25808,895
03 Nov 202296.25100.0192.0997.0097.001,727,995
02 Nov 2022108.60111.7096.5099.0099.00498,460
01 Nov 2022107.00112.90106.60111.90111.90508,822
31 Oct 2022107.00111.20104.40108.70108.70372,029
28 Oct 2022111.00118.80105.20106.80106.80577,578
27 Oct 2022126.60129.40114.80116.30116.301,514,313
26 Oct 2022108.50125.00103.40123.70123.701,169,596
25 Oct 202298.00109.2297.70107.20107.201,116,876
24 Oct 202287.8096.7084.2596.7096.70370,366
21 Oct 202285.7089.9583.4089.3589.35243,180
20 Oct 202283.8087.0081.5586.3086.30352,082
19 Oct 202286.9588.2582.0585.5085.50187,239
18 Oct 202275.8086.5575.8084.0084.00344,753
17 Oct 202275.0081.3675.0079.4579.45387,652
14 Oct 202271.7578.6071.7576.9076.90488,415
13 Oct 202267.0075.8567.0075.1575.151,120,492
12 Oct 202268.4072.6565.4868.2568.25280,892
11 Oct 202275.0078.7471.3571.8071.80198,014
10 Oct 202274.0577.7067.7774.4574.45513,687
07 Oct 202281.3081.3074.2074.2074.20310,548
06 Oct 202283.7583.7574.8077.4577.45405,443
05 Oct 202280.9586.5579.3080.1080.101,140,054
04 Oct 202277.0081.1073.4280.8580.85466,335
03 Oct 202272.3577.2569.9575.6075.60368,345
30 Sept 202275.0077.2074.8575.3075.30643,690
29 Sept 202278.5078.5073.4674.3074.302,517,302
28 Sept 202275.2076.2071.5376.2076.201,478,849
27 Sept 202273.0076.6073.0075.0075.00845,412
26 Sept 202276.2076.2670.4073.8573.851,609,678
23 Sept 202275.0579.6573.8075.3075.301,442,226
22 Sept 202276.8576.9072.0075.6075.60791,426
21 Sept 202273.7574.5571.7073.5073.503,449,609
20 Sept 202266.3074.1866.3073.4573.45996,084
16 Sept 202266.8069.4064.9068.6068.60508,041
15 Sept 202262.5070.6562.5067.9567.951,055,001
14 Sept 202269.8074.5063.2564.0064.001,741,478
13 Sept 202261.6579.0061.6571.6071.608,324,455
12 Sept 202261.7064.9061.4562.0062.001,128,812
09 Sept 202258.0061.8656.8561.0561.051,395,252
08 Sept 202251.8556.7051.8556.5056.504,251,269
07 Sept 202256.5058.9053.7054.4054.40726,737
06 Sept 202261.0562.6556.7058.6558.65741,214
05 Sept 202260.5561.8559.0560.0060.00564,343
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...