Trustpilot Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 199.70 | 200.00 | 196.06 | 198.80 | 198.80 | 1,289,005 |
| 2024-03-11 | 198.80 | 198.80 | 195.00 | 197.50 | 197.50 | 1,713,514 |
| 2024-03-08 | 199.50 | 200.02 | 196.30 | 198.50 | 198.50 | 715,977 |
| 2024-03-07 | 196.80 | 202.20 | 195.10 | 198.10 | 198.10 | 23,473,270 |
| 2024-03-06 | 200.00 | 204.00 | 196.80 | 201.40 | 201.40 | 4,493,369 |
| 2024-03-05 | 185.00 | 200.40 | 185.00 | 197.80 | 197.80 | 8,919,276 |
| 2024-03-04 | 192.00 | 192.00 | 181.90 | 182.50 | 182.50 | 934,010 |
| 2024-03-01 | 193.70 | 195.60 | 186.00 | 186.90 | 186.90 | 2,563,748 |
| 2024-02-29 | 190.00 | 194.40 | 186.40 | 191.30 | 191.30 | 6,825,811 |
| 2024-02-28 | 188.50 | 194.50 | 185.30 | 189.30 | 189.30 | 1,308,637 |
| 2024-02-27 | 189.90 | 191.60 | 185.30 | 191.10 | 191.10 | 1,975,723 |
| 2024-02-26 | 185.80 | 189.90 | 183.80 | 186.30 | 186.30 | 578,950 |
| 2024-02-23 | 187.30 | 188.80 | 183.95 | 186.00 | 186.00 | 2,263,852 |
| 2024-02-22 | 187.10 | 189.50 | 185.00 | 186.60 | 186.60 | 4,389,440 |
| 2024-02-21 | 194.00 | 194.20 | 184.50 | 184.50 | 184.50 | 1,666,402 |
| 2024-02-20 | 192.50 | 195.00 | 191.10 | 193.20 | 193.20 | 821,784 |
| 2024-02-19 | 191.00 | 195.00 | 186.70 | 193.10 | 193.10 | 10,077,750 |
| 2024-02-16 | 187.30 | 192.30 | 185.70 | 191.10 | 191.10 | 979,145 |
| 2024-02-15 | 191.10 | 193.90 | 187.30 | 187.50 | 187.50 | 864,698 |
| 2024-02-14 | 188.90 | 196.10 | 188.00 | 192.60 | 192.60 | 1,975,141 |
| 2024-02-13 | 185.00 | 187.70 | 180.80 | 187.00 | 187.00 | 4,806,717 |
| 2024-02-12 | 191.00 | 193.95 | 185.70 | 185.70 | 185.70 | 2,806,778 |
| 2024-02-09 | 186.00 | 190.80 | 184.00 | 188.30 | 188.30 | 5,053,746 |
| 2024-02-08 | 184.00 | 191.10 | 180.10 | 187.40 | 187.40 | 4,116,741 |
| 2024-02-07 | 180.00 | 188.80 | 180.00 | 184.10 | 184.10 | 1,723,330 |
| 2024-02-06 | 176.50 | 187.52 | 176.50 | 185.80 | 185.80 | 2,882,800 |
| 2024-02-05 | 177.90 | 182.90 | 176.50 | 179.10 | 179.10 | 7,228,808 |
| 2024-02-02 | 175.00 | 178.00 | 170.80 | 176.30 | 176.30 | 2,728,012 |
| 2024-02-01 | 180.20 | 181.05 | 169.40 | 169.40 | 169.40 | 1,498,583 |
| 2024-01-31 | 178.00 | 182.00 | 177.40 | 179.70 | 179.70 | 3,989,977 |
| 2024-01-30 | 178.00 | 183.40 | 177.50 | 178.10 | 178.10 | 3,065,139 |
| 2024-01-29 | 176.10 | 181.90 | 174.65 | 177.70 | 177.70 | 2,433,678 |
| 2024-01-26 | 174.70 | 181.60 | 174.70 | 176.10 | 176.10 | 1,379,603 |
| 2024-01-25 | 175.00 | 183.00 | 175.00 | 180.00 | 180.00 | 1,132,730 |
| 2024-01-24 | 171.00 | 178.60 | 170.20 | 178.60 | 178.60 | 1,142,697 |
| 2024-01-23 | 171.00 | 174.50 | 170.00 | 170.10 | 170.10 | 1,456,474 |
| 2024-01-22 | 165.80 | 173.60 | 160.80 | 170.10 | 170.10 | 1,559,398 |
| 2024-01-19 | 166.20 | 170.00 | 163.60 | 164.30 | 164.30 | 1,701,902 |
| 2024-01-18 | 160.00 | 169.10 | 156.70 | 167.20 | 167.20 | 1,820,377 |
| 2024-01-17 | 156.40 | 163.72 | 155.40 | 163.00 | 163.00 | 2,890,049 |
| 2024-01-16 | 158.00 | 161.60 | 157.00 | 159.00 | 159.00 | 8,219,105 |
| 2024-01-15 | 169.00 | 174.40 | 162.30 | 165.20 | 165.20 | 2,299,532 |
| 2024-01-12 | 163.50 | 172.60 | 163.50 | 167.00 | 167.00 | 2,323,287 |
| 2024-01-11 | 156.00 | 184.90 | 156.00 | 163.50 | 163.50 | 4,608,352 |
| 2024-01-10 | 145.00 | 146.50 | 138.70 | 145.60 | 145.60 | 673,684 |
| 2024-01-09 | 140.00 | 142.45 | 136.20 | 141.80 | 141.80 | 830,880 |
| 2024-01-08 | 140.00 | 140.00 | 133.30 | 138.10 | 138.10 | 315,403 |
| 2024-01-05 | 132.90 | 139.80 | 132.90 | 139.20 | 139.20 | 506,806 |
| 2024-01-04 | 138.10 | 141.40 | 135.20 | 138.40 | 138.40 | 284,705 |
| 2024-01-03 | 145.30 | 145.30 | 133.21 | 138.60 | 138.60 | 872,994 |
| 2024-01-02 | 146.30 | 151.90 | 137.90 | 138.80 | 138.80 | 674,129 |
| 2023-12-29 | 151.10 | 161.50 | 148.00 | 148.50 | 148.50 | 543,035 |
| 2023-12-28 | 146.20 | 151.10 | 140.30 | 151.10 | 151.10 | 544,370 |
| 2023-12-27 | 143.30 | 149.90 | 142.40 | 146.50 | 146.50 | 562,590 |
| 2023-12-22 | 143.60 | 150.50 | 141.10 | 148.50 | 148.50 | 1,432,338 |
| 2023-12-21 | 149.90 | 149.90 | 142.75 | 143.90 | 143.90 | 1,382,571 |
| 2023-12-20 | 148.00 | 148.80 | 143.90 | 148.10 | 148.10 | 928,139 |
| 2023-12-19 | 146.00 | 149.00 | 142.41 | 148.00 | 148.00 | 481,214 |
| 2023-12-18 | 146.00 | 146.70 | 137.82 | 145.00 | 145.00 | 603,824 |
| 2023-12-15 | 142.00 | 149.10 | 141.00 | 145.90 | 145.90 | 8,214,813 |
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.