Trustpilot Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 214.50 | 217.00 | 211.50 | 217.00 | 217.00 | 257,077 |
| 2024-06-07 | 216.00 | 224.50 | 214.00 | 216.00 | 216.00 | 432,050 |
| 2024-06-06 | 221.50 | 223.00 | 216.50 | 216.50 | 216.50 | 219,504 |
| 2024-06-05 | 213.50 | 222.00 | 211.00 | 220.00 | 220.00 | 11,353,820 |
| 2024-06-04 | 212.50 | 217.00 | 210.45 | 212.00 | 212.00 | 3,147,907 |
| 2024-06-03 | 208.50 | 213.50 | 207.50 | 213.50 | 213.50 | 2,008,906 |
| 2024-05-31 | 212.00 | 212.00 | 203.48 | 206.50 | 206.50 | 5,125,877 |
| 2024-05-30 | 206.50 | 211.50 | 202.50 | 210.00 | 210.00 | 3,190,640 |
| 2024-05-29 | 212.00 | 213.50 | 204.15 | 205.50 | 205.50 | 1,645,904 |
| 2024-05-28 | 223.00 | 223.00 | 215.00 | 215.00 | 215.00 | 568,187 |
| 2024-05-24 | 230.00 | 230.00 | 220.50 | 220.50 | 220.50 | 5,175,158 |
| 2024-05-23 | 225.00 | 231.00 | 222.50 | 227.50 | 227.50 | 680,349 |
| 2024-05-22 | 218.50 | 226.00 | 216.88 | 225.00 | 225.00 | 5,717,485 |
| 2024-05-21 | 215.00 | 221.00 | 212.50 | 219.00 | 219.00 | 2,229,113 |
| 2024-05-20 | 211.50 | 218.00 | 208.50 | 217.00 | 217.00 | 530,946 |
| 2024-05-17 | 208.50 | 212.00 | 205.00 | 211.50 | 211.50 | 422,989 |
| 2024-05-16 | 213.00 | 216.00 | 207.00 | 212.50 | 212.50 | 645,913 |
| 2024-05-15 | 217.00 | 221.50 | 214.00 | 215.50 | 215.50 | 741,559 |
| 2024-05-14 | 205.00 | 217.40 | 205.00 | 216.00 | 216.00 | 638,328 |
| 2024-05-13 | 220.00 | 220.00 | 206.50 | 209.00 | 209.00 | 650,408 |
| 2024-05-10 | 211.00 | 217.00 | 208.50 | 217.00 | 217.00 | 789,681 |
| 2024-05-09 | 210.00 | 213.00 | 207.20 | 213.00 | 213.00 | 717,650 |
| 2024-05-08 | 200.00 | 211.50 | 200.00 | 207.00 | 207.00 | 7,628,282 |
| 2024-05-07 | 200.00 | 205.00 | 200.00 | 202.50 | 202.50 | 490,504 |
| 2024-05-03 | 195.00 | 206.50 | 195.00 | 201.00 | 201.00 | 2,105,201 |
| 2024-05-02 | 195.00 | 200.50 | 185.80 | 200.00 | 200.00 | 5,182,729 |
| 2024-05-01 | 193.80 | 194.40 | 185.20 | 187.40 | 187.40 | 2,052,587 |
| 2024-04-30 | 192.20 | 193.40 | 189.80 | 190.20 | 190.20 | 1,076,440 |
| 2024-04-29 | 193.00 | 194.20 | 190.60 | 192.80 | 192.80 | 1,060,726 |
| 2024-04-26 | 193.20 | 196.00 | 188.40 | 192.80 | 192.80 | 1,334,494 |
| 2024-04-25 | 195.00 | 195.00 | 185.86 | 189.00 | 189.00 | 988,774 |
| 2024-04-24 | 190.00 | 197.00 | 190.00 | 192.40 | 192.40 | 893,352 |
| 2024-04-23 | 180.00 | 195.60 | 180.00 | 195.00 | 195.00 | 1,373,478 |
| 2024-04-22 | 185.00 | 187.80 | 182.60 | 182.60 | 182.60 | 644,997 |
| 2024-04-19 | 188.20 | 189.00 | 181.40 | 184.00 | 184.00 | 2,004,335 |
| 2024-04-18 | 190.00 | 194.40 | 186.00 | 189.00 | 189.00 | 1,769,886 |
| 2024-04-17 | 190.00 | 198.00 | 190.00 | 194.20 | 194.20 | 987,843 |
| 2024-04-16 | 193.40 | 197.80 | 191.00 | 196.20 | 196.20 | 2,563,739 |
| 2024-04-15 | 185.00 | 199.00 | 185.00 | 196.20 | 196.20 | 3,350,412 |
| 2024-04-12 | 187.20 | 193.60 | 187.20 | 189.40 | 189.40 | 6,040,395 |
| 2024-04-11 | 190.60 | 191.80 | 187.20 | 188.40 | 188.40 | 1,141,265 |
| 2024-04-10 | 192.00 | 192.80 | 186.60 | 189.20 | 189.20 | 823,879 |
| 2024-04-09 | 190.20 | 197.40 | 188.80 | 189.20 | 189.20 | 1,108,314 |
| 2024-04-08 | 195.00 | 195.40 | 189.60 | 193.00 | 193.00 | 993,799 |
| 2024-04-05 | 195.00 | 195.00 | 188.40 | 193.80 | 193.80 | 639,630 |
| 2024-04-04 | 191.00 | 193.60 | 189.00 | 193.60 | 193.60 | 1,326,111 |
| 2024-04-03 | 195.00 | 195.00 | 185.40 | 193.20 | 193.20 | 1,794,786 |
| 2024-04-02 | 196.80 | 200.00 | 189.20 | 189.40 | 189.40 | 1,642,984 |
| 2024-03-28 | 192.80 | 199.90 | 191.00 | 198.80 | 198.80 | 1,468,765 |
| 2024-03-27 | 189.60 | 195.00 | 189.40 | 192.70 | 192.70 | 3,721,123 |
| 2024-03-26 | 178.70 | 189.90 | 173.60 | 189.60 | 189.60 | 5,484,043 |
| 2024-03-25 | 190.20 | 192.05 | 178.30 | 178.70 | 178.70 | 4,494,731 |
| 2024-03-22 | 195.00 | 195.75 | 191.10 | 191.50 | 191.50 | 2,317,283 |
| 2024-03-21 | 194.40 | 196.20 | 187.30 | 192.50 | 192.50 | 8,487,184 |
| 2024-03-20 | 202.20 | 202.40 | 183.20 | 192.00 | 192.00 | 42,241,090 |
| 2024-03-19 | 209.20 | 234.80 | 205.89 | 208.00 | 208.00 | 4,610,912 |
| 2024-03-18 | 200.00 | 207.40 | 200.00 | 205.20 | 205.20 | 1,653,801 |
| 2024-03-15 | 199.80 | 204.80 | 197.90 | 201.00 | 201.00 | 2,937,591 |
| 2024-03-14 | 195.00 | 204.80 | 195.00 | 200.00 | 200.00 | 6,749,369 |
| 2024-03-13 | 199.70 | 202.20 | 197.95 | 198.20 | 198.20 | 2,272,139 |
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.