Trustpilot Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 214.00 | 214.50 | 207.64 | 209.00 | 209.00 | 1,001,079 |
| 2024-09-02 | 214.00 | 214.50 | 208.50 | 213.50 | 213.50 | 1,581,922 |
| 2024-08-30 | 210.00 | 214.50 | 207.00 | 213.50 | 213.50 | 3,282,053 |
| 2024-08-29 | 205.00 | 209.00 | 203.50 | 208.50 | 208.50 | 608,079 |
| 2024-08-28 | 198.00 | 205.00 | 196.60 | 205.00 | 205.00 | 975,336 |
| 2024-08-27 | 200.00 | 202.50 | 195.00 | 197.00 | 197.00 | 2,001,706 |
| 2024-08-23 | 200.00 | 200.50 | 196.20 | 199.80 | 199.80 | 912,254 |
| 2024-08-22 | 200.00 | 200.00 | 196.60 | 198.80 | 198.80 | 872,436 |
| 2024-08-21 | 195.20 | 198.00 | 193.60 | 198.00 | 198.00 | 3,224,934 |
| 2024-08-20 | 190.00 | 199.60 | 190.00 | 194.60 | 194.60 | 772,440 |
| 2024-08-19 | 193.00 | 197.60 | 192.40 | 196.20 | 196.20 | 534,238 |
| 2024-08-16 | 196.80 | 197.80 | 193.69 | 196.20 | 196.20 | 3,339,824 |
| 2024-08-15 | 190.00 | 197.00 | 189.20 | 197.00 | 197.00 | 1,344,835 |
| 2024-08-14 | 191.20 | 193.80 | 189.80 | 192.40 | 192.40 | 1,091,655 |
| 2024-08-13 | 189.60 | 192.80 | 186.86 | 192.80 | 192.80 | 887,197 |
| 2024-08-12 | 195.60 | 199.00 | 189.32 | 190.00 | 190.00 | 630,211 |
| 2024-08-09 | 192.00 | 198.00 | 188.80 | 195.80 | 195.80 | 2,704,551 |
| 2024-08-08 | 191.40 | 193.00 | 187.80 | 190.80 | 190.80 | 4,850,353 |
| 2024-08-07 | 198.00 | 198.00 | 190.60 | 193.20 | 193.20 | 1,030,502 |
| 2024-08-06 | 195.20 | 198.60 | 187.30 | 194.00 | 194.00 | 5,273,040 |
| 2024-08-05 | 190.80 | 199.07 | 182.00 | 196.60 | 196.60 | 4,447,779 |
| 2024-08-02 | 204.50 | 205.00 | 195.59 | 197.40 | 197.40 | 3,476,768 |
| 2024-08-01 | 209.00 | 210.00 | 203.26 | 206.00 | 206.00 | 822,549 |
| 2024-07-31 | 206.00 | 210.00 | 206.00 | 208.50 | 208.50 | 753,953 |
| 2024-07-30 | 202.50 | 210.50 | 201.21 | 208.50 | 208.50 | 1,267,827 |
| 2024-07-29 | 209.50 | 209.50 | 202.00 | 203.00 | 203.00 | 687,014 |
| 2024-07-26 | 205.00 | 209.00 | 202.11 | 208.00 | 208.00 | 1,210,782 |
| 2024-07-25 | 205.00 | 206.50 | 201.00 | 203.50 | 203.50 | 1,391,835 |
| 2024-07-24 | 204.50 | 210.50 | 202.50 | 206.00 | 206.00 | 2,696,801 |
| 2024-07-23 | 204.00 | 207.00 | 202.49 | 205.50 | 205.50 | 1,892,320 |
| 2024-07-22 | 204.00 | 209.50 | 204.00 | 204.00 | 204.00 | 1,020,723 |
| 2024-07-19 | 206.00 | 208.00 | 200.50 | 201.50 | 201.50 | 1,005,745 |
| 2024-07-18 | 204.00 | 211.50 | 201.50 | 207.50 | 207.50 | 1,789,770 |
| 2024-07-17 | 208.50 | 220.26 | 203.50 | 203.50 | 203.50 | 1,833,999 |
| 2024-07-16 | 219.50 | 222.50 | 206.41 | 208.50 | 208.50 | 14,793,340 |
| 2024-07-15 | 235.00 | 238.00 | 228.00 | 234.50 | 234.50 | 1,174,204 |
| 2024-07-12 | 225.00 | 232.50 | 217.00 | 232.50 | 232.50 | 1,525,067 |
| 2024-07-11 | 239.00 | 239.00 | 213.50 | 222.50 | 222.50 | 7,544,056 |
| 2024-07-10 | 230.50 | 237.50 | 230.50 | 235.50 | 235.50 | 1,028,244 |
| 2024-07-09 | 229.00 | 239.50 | 228.00 | 235.00 | 235.00 | 2,265,227 |
| 2024-07-08 | 221.50 | 227.50 | 213.50 | 227.50 | 227.50 | 2,335,516 |
| 2024-07-05 | 230.50 | 237.50 | 221.00 | 222.00 | 222.00 | 2,347,499 |
| 2024-07-04 | 228.00 | 234.00 | 223.50 | 230.00 | 230.00 | 912,804 |
| 2024-07-03 | 223.00 | 229.00 | 221.00 | 228.50 | 228.50 | 561,077 |
| 2024-07-02 | 222.50 | 225.50 | 220.00 | 222.00 | 222.00 | 601,487 |
| 2024-07-01 | 215.50 | 227.00 | 211.00 | 224.00 | 224.00 | 1,210,885 |
| 2024-06-28 | 219.50 | 222.50 | 215.00 | 215.00 | 215.00 | 449,315 |
| 2024-06-27 | 219.00 | 220.00 | 213.50 | 220.00 | 220.00 | 876,706 |
| 2024-06-26 | 230.00 | 231.34 | 216.00 | 218.50 | 218.50 | 2,147,102 |
| 2024-06-25 | 230.00 | 232.00 | 224.00 | 230.00 | 230.00 | 973,994 |
| 2024-06-24 | 230.00 | 233.00 | 224.00 | 232.50 | 232.50 | 935,676 |
| 2024-06-21 | 230.00 | 231.50 | 224.50 | 230.00 | 230.00 | 4,404,345 |
| 2024-06-20 | 220.00 | 229.50 | 220.00 | 229.50 | 229.50 | 900,800 |
| 2024-06-19 | 220.00 | 224.00 | 219.00 | 223.00 | 223.00 | 882,973 |
| 2024-06-18 | 205.00 | 219.50 | 205.00 | 219.50 | 219.50 | 964,755 |
| 2024-06-17 | 213.00 | 213.00 | 203.50 | 209.00 | 209.00 | 752,827 |
| 2024-06-14 | 211.00 | 216.00 | 209.50 | 211.00 | 211.00 | 703,641 |
| 2024-06-13 | 219.50 | 222.00 | 215.00 | 215.00 | 215.00 | 577,111 |
| 2024-06-12 | 220.00 | 220.50 | 210.50 | 220.50 | 220.50 | 547,873 |
| 2024-06-11 | 215.00 | 218.50 | 212.00 | 214.50 | 214.50 | 632,717 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.