Trustpilot Group PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	97.000	100.00	92.750	94.950	94.950	4,107,825
2023-09-20	96.500	98.000	90.650	92.700	92.700	10,366,110
2023-09-19	89.350	98.924	86.750	96.450	96.450	8,239,592
2023-09-18	87.000	89.250	81.500	83.150	83.150	678,490
2023-09-15	89.000	89.950	83.000	85.500	85.500	766,710
2023-09-14	83.500	87.350	82.613	86.450	86.450	779,028
2023-09-13	82.000	84.450	80.230	82.800	82.800	554,816
2023-09-12	81.950	82.750	80.240	82.350	82.350	675,000
2023-09-11	83.500	85.200	78.950	81.000	81.000	525,600
2023-09-08	82.000	82.950	78.850	81.500	81.500	708,693
2023-09-07	82.300	83.798	79.050	82.250	82.250	314,552
2023-09-06	81.050	85.050	80.100	82.100	82.100	296,836
2023-09-05	82.000	82.100	81.000	81.700	81.700	592,172
2023-09-04	80.050	85.000	79.050	81.550	81.550	566,289
2023-09-01	82.000	82.600	81.500	81.500	81.500	883,083
2023-08-31	83.000	83.400	82.050	82.300	82.300	363,566
2023-08-30	80.550	82.600	80.450	82.150	82.150	597,747
2023-08-29	79.850	81.851	76.150	80.950	80.950	794,527
2023-08-25	76.950	79.750	75.450	78.350	78.350	683,121
2023-08-24	81.650	82.300	78.000	78.400	78.400	272,334
2023-08-23	80.700	83.250	77.250	79.950	79.950	433,402
2023-08-22	82.800	82.800	80.165	81.550	81.550	275,915
2023-08-21	83.400	84.750	80.000	80.400	80.400	354,236
2023-08-18	82.650	82.650	79.400	81.950	81.950	376,397
2023-08-17	79.700	80.900	78.850	79.750	79.750	520,028
2023-08-16	82.750	83.300	81.023	81.100	81.100	377,921
2023-08-15	84.700	85.800	82.250	84.400	84.400	284,011
2023-08-14	84.000	86.500	80.700	85.000	85.000	395,141
2023-08-11	87.000	87.000	82.750	84.350	84.350	699,844
2023-08-10	85.000	85.800	82.650	83.250	83.250	1,351,884
2023-08-09	84.750	85.071	80.000	82.550	82.550	2,162,596
2023-08-08	84.050	87.550	82.182	83.350	83.350	933,585
2023-08-07	90.250	91.300	84.000	84.000	84.000	2,509,737
2023-08-04	87.050	91.650	85.050	90.100	90.100	492,254
2023-08-03	85.100	89.230	84.594	86.100	86.100	253,211
2023-08-02	85.750	92.150	84.450	86.300	86.300	324,052
2023-08-01	87.000	88.300	85.950	87.800	87.800	438,173
2023-07-31	86.500	88.600	84.580	87.600	87.600	1,029,854
2023-07-28	90.100	95.500	84.100	87.000	87.000	1,060,325
2023-07-27	92.900	96.950	86.700	87.750	87.750	2,285,422
2023-07-26	93.050	95.300	91.150	94.200	94.200	1,484,046
2023-07-25	84.700	95.050	84.700	92.900	92.900	1,783,848
2023-07-24	84.000	85.950	83.318	85.200	85.200	512,285
2023-07-21	78.450	88.300	76.000	85.150	85.150	25,738,240
2023-07-20	78.000	79.300	76.000	77.400	77.400	1,361,801
2023-07-19	75.950	78.550	75.050	77.600	77.600	2,379,982
2023-07-18	75.000	76.000	75.000	75.800	75.800	569,994
2023-07-17	76.000	78.733	75.100	76.900	76.900	802,363
2023-07-14	78.000	78.950	75.350	77.500	77.500	5,576,165
2023-07-13	75.600	82.652	75.600	76.350	76.350	36,833,559
2023-07-12	69.950	70.000	66.325	68.100	68.100	1,327,119
2023-07-11	66.750	71.168	64.750	66.150	66.150	584,083
2023-07-10	64.200	69.100	63.250	64.900	64.900	149,437
2023-07-07	65.000	66.250	62.450	64.900	64.900	621,646
2023-07-06	65.000	66.378	62.650	63.150	63.150	434,255
2023-07-05	66.050	67.050	65.350	65.550	65.550	2,599,048
2023-07-04	66.900	69.400	66.300	67.000	67.000	731,917
2023-07-03	68.100	70.650	68.100	68.500	68.500	639,978
2023-06-30	68.800	69.807	66.800	67.900	67.900	1,489,395
2023-06-29	67.050	71.550	67.000	70.000	70.000	853,169

← NewerPage 14 of 22 · 1,267 trading daysOlder →

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.