Trustpilot Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-14 | 140.00 | 142.16 | 134.00 | 141.00 | 141.00 | 1,468,174 |
| 2023-12-13 | 137.00 | 137.05 | 128.10 | 133.70 | 133.70 | 2,879,155 |
| 2023-12-12 | 140.10 | 142.30 | 135.00 | 135.60 | 135.60 | 1,237,973 |
| 2023-12-11 | 134.00 | 142.80 | 127.50 | 140.10 | 140.10 | 1,283,264 |
| 2023-12-08 | 134.00 | 134.00 | 125.70 | 132.90 | 132.90 | 839,025 |
| 2023-12-07 | 132.00 | 133.60 | 123.60 | 131.20 | 131.20 | 1,316,483 |
| 2023-12-06 | 121.00 | 130.80 | 120.90 | 128.30 | 128.30 | 2,157,302 |
| 2023-12-05 | 132.50 | 132.60 | 124.30 | 127.00 | 127.00 | 206,292 |
| 2023-12-04 | 127.20 | 129.20 | 123.30 | 127.20 | 127.20 | 3,241,906 |
| 2023-12-01 | 134.00 | 134.00 | 124.66 | 127.80 | 127.80 | 2,116,725 |
| 2023-11-30 | 134.00 | 134.00 | 129.30 | 130.00 | 130.00 | 2,347,593 |
| 2023-11-29 | 125.00 | 133.00 | 123.00 | 131.70 | 131.70 | 3,350,305 |
| 2023-11-28 | 117.20 | 127.38 | 117.20 | 124.90 | 124.90 | 4,304,206 |
| 2023-11-27 | 118.50 | 123.80 | 114.80 | 123.00 | 123.00 | 669,710 |
| 2023-11-24 | 124.00 | 124.00 | 117.70 | 119.80 | 119.80 | 1,319,317 |
| 2023-11-23 | 124.00 | 124.00 | 116.20 | 119.90 | 119.90 | 612,556 |
| 2023-11-22 | 116.10 | 124.00 | 116.10 | 120.50 | 120.50 | 333,768 |
| 2023-11-21 | 120.00 | 124.20 | 118.20 | 121.10 | 121.10 | 487,878 |
| 2023-11-20 | 123.00 | 127.40 | 115.10 | 121.70 | 121.70 | 485,488 |
| 2023-11-17 | 120.80 | 121.01 | 116.80 | 120.20 | 120.20 | 722,393 |
| 2023-11-16 | 115.90 | 120.13 | 113.10 | 115.70 | 115.70 | 1,652,184 |
| 2023-11-15 | 114.00 | 120.00 | 114.00 | 115.60 | 115.60 | 3,181,061 |
| 2023-11-14 | 114.00 | 119.00 | 107.86 | 117.80 | 117.80 | 1,173,291 |
| 2023-11-13 | 108.00 | 113.90 | 108.00 | 113.30 | 113.30 | 1,001,741 |
| 2023-11-10 | 107.60 | 112.00 | 107.60 | 110.90 | 110.90 | 658,043 |
| 2023-11-09 | 111.00 | 112.40 | 107.30 | 111.00 | 111.00 | 635,555 |
| 2023-11-08 | 103.60 | 112.00 | 103.60 | 108.30 | 108.30 | 1,248,883 |
| 2023-11-07 | 106.60 | 109.90 | 103.70 | 107.50 | 107.50 | 800,376 |
| 2023-11-06 | 103.90 | 111.90 | 103.70 | 103.80 | 103.80 | 1,420,729 |
| 2023-11-03 | 101.70 | 106.70 | 101.70 | 105.50 | 105.50 | 1,201,069 |
| 2023-11-02 | 102.80 | 105.80 | 98.903 | 102.50 | 102.50 | 1,150,115 |
| 2023-11-01 | 99.200 | 102.60 | 99.000 | 99.800 | 99.800 | 1,478,408 |
| 2023-10-31 | 93.050 | 100.30 | 93.000 | 100.00 | 100.00 | 2,976,741 |
| 2023-10-30 | 95.350 | 97.900 | 91.600 | 94.050 | 94.050 | 1,457,463 |
| 2023-10-27 | 90.000 | 94.650 | 90.000 | 93.000 | 93.000 | 741,715 |
| 2023-10-26 | 93.050 | 94.858 | 90.600 | 92.150 | 92.150 | 1,225,780 |
| 2023-10-25 | 98.000 | 100.40 | 92.000 | 92.950 | 92.950 | 1,646,254 |
| 2023-10-24 | 99.050 | 105.30 | 96.300 | 97.750 | 97.750 | 977,482 |
| 2023-10-23 | 98.250 | 98.900 | 94.050 | 97.500 | 97.500 | 831,882 |
| 2023-10-20 | 99.650 | 101.50 | 98.050 | 99.350 | 99.350 | 1,426,778 |
| 2023-10-19 | 101.00 | 105.70 | 98.150 | 101.70 | 101.70 | 1,085,251 |
| 2023-10-18 | 98.000 | 106.40 | 97.750 | 98.550 | 98.550 | 1,931,158 |
| 2023-10-17 | 96.000 | 103.20 | 96.000 | 102.00 | 102.00 | 3,759,095 |
| 2023-10-16 | 98.000 | 99.604 | 96.130 | 97.000 | 97.000 | 4,923,116 |
| 2023-10-13 | 104.00 | 106.07 | 98.200 | 99.300 | 99.300 | 3,945,569 |
| 2023-10-12 | 100.40 | 104.80 | 100.40 | 104.10 | 104.10 | 1,852,719 |
| 2023-10-11 | 105.00 | 107.60 | 101.46 | 103.20 | 103.20 | 9,571,652 |
| 2023-10-10 | 109.00 | 113.73 | 106.98 | 110.20 | 110.20 | 880,405 |
| 2023-10-09 | 107.90 | 109.30 | 106.60 | 106.60 | 106.60 | 390,387 |
| 2023-10-06 | 109.30 | 111.95 | 104.95 | 108.30 | 108.30 | 1,453,311 |
| 2023-10-05 | 106.00 | 110.60 | 100.50 | 109.20 | 109.20 | 1,525,063 |
| 2023-10-04 | 106.00 | 106.00 | 101.40 | 105.20 | 105.20 | 592,861 |
| 2023-10-03 | 97.500 | 105.80 | 97.100 | 103.80 | 103.80 | 2,431,696 |
| 2023-10-02 | 105.70 | 105.70 | 98.750 | 101.50 | 101.50 | 1,962,812 |
| 2023-09-29 | 94.000 | 105.30 | 91.450 | 102.70 | 102.70 | 2,256,850 |
| 2023-09-28 | 94.350 | 98.828 | 92.650 | 97.700 | 97.700 | 758,303 |
| 2023-09-27 | 95.650 | 96.518 | 92.900 | 93.950 | 93.950 | 3,188,820 |
| 2023-09-26 | 98.950 | 100.70 | 94.600 | 95.000 | 95.000 | 2,574,058 |
| 2023-09-25 | 104.00 | 104.00 | 98.600 | 99.450 | 99.450 | 1,691,332 |
| 2023-09-22 | 95.850 | 103.90 | 95.100 | 101.00 | 101.00 | 3,050,233 |
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.