Trustpilot Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-29 | 67.050 | 71.550 | 67.000 | 70.000 | 70.000 | 853,169 |
| 2023-06-28 | 65.900 | 70.000 | 65.450 | 68.350 | 68.350 | 1,442,249 |
| 2023-06-27 | 68.400 | 73.650 | 66.850 | 68.700 | 68.700 | 1,128,980 |
| 2023-06-26 | 71.000 | 74.000 | 69.650 | 70.000 | 70.000 | 809,012 |
| 2023-06-23 | 73.850 | 74.370 | 68.000 | 71.000 | 71.000 | 678,099 |
| 2023-06-22 | 74.100 | 75.455 | 72.097 | 72.500 | 72.500 | 597,490 |
| 2023-06-21 | 79.000 | 79.100 | 74.000 | 74.000 | 74.000 | 695,159 |
| 2023-06-20 | 78.000 | 79.560 | 76.000 | 77.000 | 77.000 | 1,350,090 |
| 2023-06-19 | 79.900 | 79.955 | 78.250 | 78.750 | 78.750 | 289,032 |
| 2023-06-16 | 81.050 | 83.000 | 80.050 | 80.050 | 80.050 | 854,692 |
| 2023-06-15 | 82.000 | 85.950 | 81.700 | 82.450 | 82.450 | 240,261 |
| 2023-06-14 | 81.000 | 87.850 | 81.000 | 82.500 | 82.500 | 377,042 |
| 2023-06-13 | 82.000 | 83.000 | 80.363 | 82.300 | 82.300 | 266,810 |
| 2023-06-12 | 81.000 | 83.150 | 80.000 | 82.500 | 82.500 | 924,534 |
| 2023-06-09 | 82.000 | 83.050 | 81.645 | 82.300 | 82.300 | 209,847 |
| 2023-06-08 | 86.950 | 86.950 | 82.100 | 82.600 | 82.600 | 600,759 |
| 2023-06-07 | 84.000 | 84.000 | 80.300 | 83.000 | 83.000 | 706,087 |
| 2023-06-06 | 82.050 | 85.000 | 82.050 | 83.500 | 83.500 | 419,000 |
| 2023-06-05 | 82.100 | 84.607 | 79.250 | 83.450 | 83.450 | 392,622 |
| 2023-06-02 | 82.050 | 84.000 | 82.050 | 83.500 | 83.500 | 2,177,092 |
| 2023-06-01 | 80.500 | 83.850 | 80.500 | 82.450 | 82.450 | 955,182 |
| 2023-05-31 | 82.000 | 87.600 | 80.450 | 81.700 | 81.700 | 3,030,443 |
| 2023-05-30 | 83.000 | 84.923 | 81.900 | 82.100 | 82.100 | 305,244 |
| 2023-05-26 | 82.950 | 86.063 | 82.050 | 84.100 | 84.100 | 119,504 |
| 2023-05-25 | 81.000 | 83.100 | 80.350 | 82.400 | 82.400 | 296,434 |
| 2023-05-24 | 86.000 | 87.000 | 82.700 | 82.700 | 82.700 | 441,976 |
| 2023-05-23 | 84.000 | 86.300 | 84.000 | 85.150 | 85.150 | 2,539,477 |
| 2023-05-22 | 84.000 | 86.000 | 84.000 | 85.600 | 85.600 | 269,848 |
| 2023-05-19 | 85.000 | 87.000 | 85.000 | 85.350 | 85.350 | 565,981 |
| 2023-05-18 | 88.750 | 88.750 | 85.000 | 85.500 | 85.500 | 535,472 |
| 2023-05-17 | 81.750 | 86.500 | 80.000 | 85.500 | 85.500 | 3,751,247 |
| 2023-05-16 | 85.000 | 85.000 | 80.750 | 82.100 | 82.100 | 344,265 |
| 2023-05-15 | 80.900 | 86.900 | 79.350 | 81.350 | 81.350 | 1,124,358 |
| 2023-05-12 | 80.000 | 83.096 | 80.000 | 81.000 | 81.000 | 422,300 |
| 2023-05-11 | 82.400 | 87.850 | 80.450 | 81.750 | 81.750 | 797,720 |
| 2023-05-10 | 84.300 | 86.000 | 82.069 | 83.100 | 83.100 | 3,211,589 |
| 2023-05-09 | 84.550 | 88.950 | 83.500 | 84.450 | 84.450 | 111,754 |
| 2023-05-05 | 85.650 | 86.300 | 84.350 | 84.350 | 84.350 | 242,548 |
| 2023-05-04 | 88.900 | 88.900 | 82.100 | 85.700 | 85.700 | 514,160 |
| 2023-05-03 | 89.000 | 89.000 | 84.719 | 84.950 | 84.950 | 269,440 |
| 2023-05-02 | 92.150 | 92.150 | 86.000 | 86.050 | 86.050 | 806,181 |
| 2023-04-28 | 88.800 | 89.850 | 83.287 | 88.500 | 88.500 | 579,750 |
| 2023-04-27 | 83.000 | 88.250 | 82.000 | 86.050 | 86.050 | 388,357 |
| 2023-04-26 | 82.100 | 88.425 | 82.100 | 84.350 | 84.350 | 241,946 |
| 2023-04-25 | 88.850 | 89.800 | 85.850 | 86.100 | 86.100 | 294,300 |
| 2023-04-24 | 88.400 | 89.950 | 87.000 | 87.150 | 87.150 | 431,066 |
| 2023-04-21 | 85.000 | 87.250 | 84.950 | 87.250 | 87.250 | 6,216,839 |
| 2023-04-20 | 85.000 | 86.250 | 84.308 | 85.850 | 85.850 | 260,124 |
| 2023-04-19 | 87.400 | 88.350 | 85.500 | 86.250 | 86.250 | 298,176 |
| 2023-04-18 | 85.050 | 89.850 | 85.050 | 87.500 | 87.500 | 640,515 |
| 2023-04-17 | 90.000 | 93.150 | 87.274 | 89.000 | 89.000 | 873,011 |
| 2023-04-14 | 88.050 | 89.573 | 86.268 | 89.000 | 89.000 | 375,275 |
| 2023-04-13 | 82.800 | 88.213 | 82.800 | 86.250 | 86.250 | 358,561 |
| 2023-04-12 | 87.900 | 92.700 | 84.150 | 86.100 | 86.100 | 522,612 |
| 2023-04-11 | 87.300 | 89.670 | 85.800 | 87.050 | 87.050 | 239,447 |
| 2023-04-06 | 85.000 | 89.131 | 83.050 | 87.000 | 87.000 | 269,118 |
| 2023-04-05 | 90.000 | 90.000 | 84.350 | 85.100 | 85.100 | 2,453,585 |
| 2023-04-04 | 89.550 | 90.000 | 88.000 | 88.250 | 88.250 | 315,296 |
| 2023-04-03 | 85.550 | 92.250 | 85.550 | 89.000 | 89.000 | 1,300,472 |
| 2023-03-31 | 89.950 | 90.000 | 86.400 | 88.600 | 88.600 | 671,275 |
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.