Trustpilot Group plc (TRST.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:47PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 193.20 | 196.00 | 188.40 | 192.80 | 192.80 | 835,489 |
| 25 Apr 2024 | 195.00 | 195.00 | 185.86 | 189.00 | 189.00 | 988,774 |
| 24 Apr 2024 | 190.00 | 197.00 | 190.00 | 192.40 | 192.40 | 893,352 |
| 23 Apr 2024 | 180.00 | 195.60 | 180.00 | 195.00 | 195.00 | 1,373,478 |
| 22 Apr 2024 | 185.00 | 187.80 | 182.60 | 182.60 | 182.60 | 644,997 |
| 19 Apr 2024 | 188.20 | 189.00 | 181.40 | 184.00 | 184.00 | 2,004,335 |
| 18 Apr 2024 | 190.00 | 194.40 | 186.00 | 189.00 | 189.00 | 1,769,886 |
| 17 Apr 2024 | 190.00 | 198.00 | 190.00 | 194.20 | 194.20 | 987,843 |
| 16 Apr 2024 | 193.40 | 197.80 | 191.00 | 196.20 | 196.20 | 2,563,739 |
| 15 Apr 2024 | 185.00 | 199.00 | 185.00 | 196.20 | 196.20 | 3,350,412 |
| 12 Apr 2024 | 187.20 | 193.60 | 187.20 | 189.40 | 189.40 | 6,040,395 |
| 11 Apr 2024 | 190.60 | 191.80 | 187.20 | 188.40 | 188.40 | 1,141,265 |
| 10 Apr 2024 | 192.00 | 192.80 | 186.60 | 189.20 | 189.20 | 823,879 |
| 09 Apr 2024 | 190.20 | 197.40 | 188.80 | 189.20 | 189.20 | 1,108,314 |
| 08 Apr 2024 | 195.00 | 195.40 | 189.60 | 193.00 | 193.00 | 993,799 |
| 05 Apr 2024 | 195.00 | 195.00 | 188.40 | 193.80 | 193.80 | 639,630 |
| 04 Apr 2024 | 191.00 | 193.60 | 189.00 | 193.60 | 193.60 | 1,326,111 |
| 03 Apr 2024 | 195.00 | 195.00 | 185.40 | 193.20 | 193.20 | 1,794,786 |
| 02 Apr 2024 | 196.80 | 200.00 | 189.20 | 189.40 | 189.40 | 1,642,984 |
| 28 Mar 2024 | 192.80 | 199.90 | 191.00 | 198.80 | 198.80 | 1,468,765 |
| 27 Mar 2024 | 189.60 | 195.00 | 189.40 | 192.70 | 192.70 | 3,721,123 |
| 26 Mar 2024 | 178.70 | 189.90 | 173.60 | 189.60 | 189.60 | 5,484,043 |
| 25 Mar 2024 | 190.20 | 192.05 | 178.30 | 178.70 | 178.70 | 4,494,730 |
| 22 Mar 2024 | 195.00 | 195.75 | 191.10 | 191.50 | 191.50 | 2,317,283 |
| 21 Mar 2024 | 194.40 | 196.20 | 187.30 | 192.50 | 192.50 | 8,487,184 |
| 20 Mar 2024 | 202.20 | 202.40 | 183.20 | 192.00 | 192.00 | 42,241,095 |
| 19 Mar 2024 | 209.20 | 234.80 | 205.89 | 208.00 | 208.00 | 4,610,912 |
| 18 Mar 2024 | 200.00 | 207.40 | 200.00 | 205.20 | 205.20 | 1,653,801 |
| 15 Mar 2024 | 199.80 | 204.80 | 197.90 | 201.00 | 201.00 | 2,937,591 |
| 14 Mar 2024 | 195.00 | 204.80 | 195.00 | 200.00 | 200.00 | 6,749,369 |
| 13 Mar 2024 | 199.70 | 202.20 | 197.95 | 198.20 | 198.20 | 2,272,139 |
| 12 Mar 2024 | 199.70 | 200.00 | 196.06 | 198.80 | 198.80 | 1,289,005 |
| 11 Mar 2024 | 198.80 | 198.80 | 195.00 | 197.50 | 197.50 | 1,713,514 |
| 08 Mar 2024 | 199.50 | 200.02 | 196.30 | 198.50 | 198.50 | 715,976 |
| 07 Mar 2024 | 196.80 | 202.20 | 195.10 | 198.10 | 198.10 | 23,473,278 |
| 06 Mar 2024 | 200.00 | 204.00 | 196.80 | 201.40 | 201.40 | 4,493,368 |
| 05 Mar 2024 | 185.00 | 200.40 | 185.00 | 197.80 | 197.80 | 8,919,276 |
| 04 Mar 2024 | 192.00 | 192.00 | 181.90 | 182.50 | 182.50 | 934,010 |
| 01 Mar 2024 | 193.70 | 195.60 | 186.00 | 186.90 | 186.90 | 2,563,748 |
| 29 Feb 2024 | 190.00 | 194.40 | 186.40 | 191.30 | 191.30 | 6,825,811 |
| 28 Feb 2024 | 188.50 | 194.50 | 185.30 | 189.30 | 189.30 | 1,308,636 |
| 27 Feb 2024 | 189.90 | 191.60 | 185.30 | 191.10 | 191.10 | 1,975,723 |
| 26 Feb 2024 | 185.80 | 189.90 | 183.80 | 186.30 | 186.30 | 578,950 |
| 23 Feb 2024 | 187.30 | 188.80 | 183.95 | 186.00 | 186.00 | 2,263,852 |
| 22 Feb 2024 | 187.10 | 189.50 | 185.00 | 186.60 | 186.60 | 4,389,440 |
| 21 Feb 2024 | 194.00 | 194.20 | 184.50 | 184.50 | 184.50 | 1,666,401 |
| 20 Feb 2024 | 192.50 | 195.00 | 191.10 | 193.20 | 193.20 | 821,784 |
| 19 Feb 2024 | 191.00 | 195.00 | 186.70 | 193.10 | 193.10 | 10,077,755 |
| 16 Feb 2024 | 187.30 | 192.30 | 185.70 | 191.10 | 191.10 | 979,145 |
| 15 Feb 2024 | 191.10 | 193.90 | 187.30 | 187.50 | 187.50 | 864,697 |
| 14 Feb 2024 | 188.90 | 196.10 | 188.00 | 192.60 | 192.60 | 1,975,140 |
| 13 Feb 2024 | 185.00 | 187.70 | 180.80 | 187.00 | 187.00 | 4,806,717 |
| 12 Feb 2024 | 191.00 | 193.95 | 185.70 | 185.70 | 185.70 | 2,806,778 |
| 09 Feb 2024 | 186.00 | 190.80 | 184.00 | 188.30 | 188.30 | 5,053,746 |
| 08 Feb 2024 | 184.00 | 191.10 | 180.10 | 187.40 | 187.40 | 4,116,741 |
| 07 Feb 2024 | 180.00 | 188.80 | 180.00 | 184.10 | 184.10 | 1,723,330 |
| 06 Feb 2024 | 176.50 | 187.52 | 176.50 | 185.80 | 185.80 | 2,882,799 |
| 05 Feb 2024 | 177.90 | 182.90 | 176.50 | 179.10 | 179.10 | 7,228,807 |
| 02 Feb 2024 | 175.00 | 178.00 | 170.80 | 176.30 | 176.30 | 2,728,012 |
| 01 Feb 2024 | 180.20 | 181.05 | 169.40 | 169.40 | 169.40 | 1,498,582 |
| 31 Jan 2024 | 178.00 | 182.00 | 177.40 | 179.70 | 179.70 | 3,989,976 |
| 30 Jan 2024 | 178.00 | 183.40 | 177.50 | 178.10 | 178.10 | 3,065,139 |
| 29 Jan 2024 | 176.10 | 181.90 | 174.65 | 177.70 | 177.70 | 2,433,677 |
| 26 Jan 2024 | 174.70 | 181.60 | 174.70 | 176.10 | 176.10 | 1,379,602 |
| 25 Jan 2024 | 175.00 | 183.00 | 175.00 | 180.00 | 180.00 | 1,132,730 |
| 24 Jan 2024 | 171.00 | 178.60 | 170.20 | 178.60 | 178.60 | 1,142,696 |
| 23 Jan 2024 | 171.00 | 174.50 | 170.00 | 170.10 | 170.10 | 1,456,473 |
| 22 Jan 2024 | 165.80 | 173.60 | 160.80 | 170.10 | 170.10 | 1,559,398 |
| 19 Jan 2024 | 166.20 | 170.00 | 163.60 | 164.30 | 164.30 | 1,701,901 |
| 18 Jan 2024 | 160.00 | 169.10 | 156.70 | 167.20 | 167.20 | 1,820,377 |
| 17 Jan 2024 | 156.40 | 163.72 | 155.40 | 163.00 | 163.00 | 2,890,049 |
| 16 Jan 2024 | 158.00 | 161.60 | 157.00 | 159.00 | 159.00 | 8,219,105 |
| 15 Jan 2024 | 167.40 | 174.40 | 162.30 | 165.20 | 165.20 | 2,299,532 |
| 12 Jan 2024 | 163.50 | 172.60 | 163.50 | 167.00 | 167.00 | 2,323,286 |
| 11 Jan 2024 | 156.00 | 184.90 | 156.00 | 163.50 | 163.50 | 4,608,352 |
| 10 Jan 2024 | 145.00 | 146.50 | 138.70 | 145.60 | 145.60 | 673,683 |
| 09 Jan 2024 | 140.00 | 142.45 | 136.20 | 141.80 | 141.80 | 830,879 |
| 08 Jan 2024 | 140.00 | 140.00 | 133.30 | 138.10 | 138.10 | 315,403 |
| 05 Jan 2024 | 132.90 | 139.80 | 132.90 | 139.20 | 139.20 | 506,806 |
| 04 Jan 2024 | 138.10 | 141.40 | 135.20 | 138.40 | 138.40 | 284,705 |
| 03 Jan 2024 | 145.30 | 145.30 | 133.21 | 138.60 | 138.60 | 872,994 |
| 02 Jan 2024 | 146.30 | 151.90 | 137.90 | 138.80 | 138.80 | 674,129 |
| 29 Dec 2023 | 151.10 | 161.50 | 148.00 | 148.50 | 148.50 | 543,035 |
| 28 Dec 2023 | 146.20 | 151.10 | 140.30 | 151.10 | 151.10 | 544,370 |
| 27 Dec 2023 | 143.30 | 149.90 | 142.40 | 146.50 | 146.50 | 562,589 |
| 22 Dec 2023 | 143.60 | 150.50 | 141.10 | 148.50 | 148.50 | 1,432,338 |
| 21 Dec 2023 | 149.90 | 149.90 | 142.75 | 143.90 | 143.90 | 1,382,571 |
| 20 Dec 2023 | 148.00 | 148.80 | 143.90 | 148.10 | 148.10 | 928,138 |
| 19 Dec 2023 | 146.00 | 149.00 | 142.41 | 148.00 | 148.00 | 481,214 |
| 18 Dec 2023 | 146.00 | 146.70 | 137.82 | 145.00 | 145.00 | 603,824 |
| 15 Dec 2023 | 142.00 | 149.10 | 141.00 | 145.90 | 145.90 | 8,214,812 |
| 14 Dec 2023 | 140.00 | 142.16 | 134.00 | 141.00 | 141.00 | 1,468,174 |
| 13 Dec 2023 | 137.00 | 137.05 | 128.10 | 133.70 | 133.70 | 2,879,155 |
| 12 Dec 2023 | 140.10 | 142.30 | 135.00 | 135.60 | 135.60 | 1,237,973 |
| 11 Dec 2023 | 134.00 | 142.80 | 127.50 | 140.10 | 140.10 | 1,283,264 |
| 08 Dec 2023 | 134.00 | 134.00 | 125.70 | 132.90 | 132.90 | 839,025 |
| 07 Dec 2023 | 132.00 | 133.60 | 123.60 | 131.20 | 131.20 | 1,316,483 |
| 06 Dec 2023 | 121.00 | 130.80 | 120.90 | 128.30 | 128.30 | 2,157,302 |
| 05 Dec 2023 | 132.50 | 132.60 | 124.30 | 127.00 | 127.00 | 206,292 |
| 04 Dec 2023 | 127.20 | 129.20 | 123.30 | 127.20 | 127.20 | 3,241,906 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.