UK markets open in 7 hours 19 minutes

Trustpilot Group plc (TRSTL.XC)

Cboe UK - Cboe UK Real-time price. Currency in GBp (0.01 GBP)
Add to watchlist
221.50-8.50 (-3.70%)
At close: 04:27PM BST
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 2024225.50228.50221.50221.50221.5047,818
23 May 2024226.00230.50223.00230.00230.0063,101
22 May 2024219.00225.75219.00223.50223.5039,809
21 May 2024216.50220.50213.50219.50219.5078,739
20 May 2024210.50217.50210.50217.00217.0013,741
17 May 2024208.50212.00206.00211.00211.0028,166
16 May 2024214.50216.00207.00211.00211.0084,104
15 May 2024217.00221.50214.00216.00216.0085,781
14 May 2024210.50217.00210.50216.00216.0060,243
13 May 2024214.50216.50206.50208.50208.5046,908
10 May 2024211.00216.00208.50215.25215.2535,048
09 May 2024209.00212.50207.00211.25211.2529,599
08 May 2024203.00211.50202.50207.00207.00145,322
07 May 2024202.50205.00200.50202.25202.2556,042
03 May 2024195.60206.00195.60202.50202.50140,588
02 May 2024188.60200.00188.60199.80199.80168,871
01 May 2024190.60190.60185.20187.40187.4084,080
30 Apr 2024192.60193.20189.60190.40190.4051,555
29 Apr 2024190.80194.20190.60191.50191.5025,641
26 Apr 2024190.40195.80190.40192.60192.6079,763
25 Apr 2024193.00193.00186.00187.80187.80109,260
24 Apr 2024196.40196.40193.00194.20194.2026,782
23 Apr 2024186.00195.80184.90194.80194.8096,880
22 Apr 2024186.20187.40183.60183.80183.8049,326
19 Apr 2024189.00189.00181.80184.60184.60145,184
18 Apr 2024193.80194.00186.60187.90187.90291,974
17 Apr 2024196.30197.60192.80194.80194.80132,829
16 Apr 2024192.20197.80191.20197.00197.00131,656
15 Apr 2024189.60198.40189.60196.20196.20181,322
12 Apr 2024187.20193.60187.20190.30190.3096,612
11 Apr 2024190.60191.80187.80188.80188.8041,207
10 Apr 2024190.00192.70186.60187.80187.8045,707
09 Apr 2024191.00193.60188.80190.20190.2052,681
08 Apr 2024192.00195.40189.60192.20192.2079,793
05 Apr 2024190.90194.80188.60194.40194.4081,278
04 Apr 2024190.20192.80189.20192.60192.60117,783
03 Apr 2024190.20194.00185.60193.70193.70128,674
02 Apr 2024191.60199.80189.40189.40189.40113,426
28 Mar 2024192.20199.60192.00199.50199.50112,208
27 Mar 2024191.10194.75189.90193.10193.10120,419
26 Mar 2024178.50189.70173.70189.60189.60197,465
25 Mar 2024190.00190.20178.30179.00179.00173,226
22 Mar 2024192.90195.40191.10193.00193.00147,726
21 Mar 2024195.00196.00187.40193.00193.00296,653
20 Mar 2024201.80201.80183.40192.70192.70736,424
19 Mar 2024212.80232.40206.60209.20209.20334,378
18 Mar 2024202.70207.40202.00204.60204.60100,406
15 Mar 2024199.80204.50197.90199.85199.8579,698
14 Mar 2024198.10204.60198.10199.45199.45210,850
13 Mar 2024199.70202.20198.40198.40198.4071,055
12 Mar 2024195.65200.20195.65199.40199.40111,711
11 Mar 2024196.70198.80195.00196.70196.70135,355
08 Mar 2024197.95200.10196.20198.65198.65125,653
07 Mar 2024199.25202.20198.20198.65198.6569,011
06 Mar 2024198.30203.80196.80200.00200.00113,698
05 Mar 2024190.00200.00186.40196.30196.30351,166
04 Mar 2024187.80188.80181.90182.70182.7070,527
01 Mar 2024193.40195.50186.35186.85186.8568,168
29 Feb 2024188.20194.10188.20191.70191.70142,960
28 Feb 2024188.50194.20188.50189.70189.7074,724
27 Feb 2024185.30191.50184.20191.30191.3073,113
26 Feb 2024183.90188.70183.90186.70186.7049,585
23 Feb 2024186.80188.60183.90186.80186.8057,788
22 Feb 2024188.60189.50184.90187.45187.4562,255
21 Feb 2024193.40194.00185.50185.60185.60126,119
20 Feb 2024193.30194.90191.00192.80192.8096,954
19 Feb 2024189.30194.90188.80193.70193.7059,510
16 Feb 2024189.40192.30187.50191.70191.7042,860
15 Feb 2024192.70192.80187.40187.40187.4035,432
14 Feb 2024188.60196.00188.50191.40191.4075,712
13 Feb 2024186.40186.80181.40185.90185.90207,845
12 Feb 2024188.50193.70185.90185.90185.90132,769
09 Feb 2024187.00190.65186.10187.40187.40182,106
08 Feb 2024184.00190.80184.00186.60186.60282,991
07 Feb 2024186.90188.75183.40183.50183.50204,356
06 Feb 2024178.00187.60178.00184.80184.80187,936
05 Feb 2024175.10182.80175.10179.10179.10151,924
02 Feb 2024172.10178.20171.50176.50176.50183,396
01 Feb 2024180.20181.20169.90169.90169.90113,062
31 Jan 2024178.80182.30178.80179.80179.80108,686
30 Jan 2024178.00183.00177.60177.60177.60179,302
29 Jan 2024177.00179.80176.00177.90177.9070,551
26 Jan 2024178.40178.50175.70176.60176.6058,475
25 Jan 2024175.00183.65175.00180.60180.60111,492
24 Jan 2024171.70177.40171.70177.30177.3096,884
23 Jan 2024171.30174.10170.20170.80170.80137,375
22 Jan 2024165.50173.60165.50169.90169.90194,322
19 Jan 2024167.30169.70163.85163.90163.9079,070
18 Jan 2024160.00169.00160.00168.00168.00145,338
17 Jan 2024157.15163.70155.70161.50161.50140,565
16 Jan 2024158.50161.30157.00159.80159.80134,932
15 Jan 2024166.50168.50163.70164.80164.80102,178
12 Jan 2024170.35172.60166.70166.80166.80132,729
11 Jan 2024157.60177.20157.60164.80164.80360,573
10 Jan 2024141.80146.50141.50145.30145.3052,103
09 Jan 2024138.50142.40136.30141.80141.8057,015
08 Jan 2024133.30138.80133.30138.80138.8020,229
05 Jan 2024136.10139.90133.80138.50138.5050,531
04 Jan 2024138.60139.50136.00138.20138.2042,045
03 Jan 2024143.70143.70133.70137.40137.4028,664
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...