Trustpilot Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	85.800	89.900	85.450	87.200	87.200	799,703
2023-03-29	89.150	90.950	84.950	86.000	86.000	10,630,510
2023-03-28	83.000	88.400	82.050	86.450	86.450	2,887,087
2023-03-27	84.150	89.050	81.600	82.700	82.700	304,783
2023-03-24	87.500	90.950	82.650	84.700	84.700	845,098
2023-03-23	86.500	90.000	86.500	88.000	88.000	1,333,350
2023-03-22	91.000	96.750	88.300	89.600	89.600	648,708
2023-03-21	92.000	94.950	85.582	92.750	92.750	7,307,573
2023-03-20	93.100	95.780	89.303	92.500	92.500	472,629
2023-03-17	93.150	96.750	89.400	92.950	92.950	423,203
2023-03-16	95.100	95.100	88.700	94.200	94.200	769,490
2023-03-15	99.050	99.050	90.400	91.700	91.700	1,078,642
2023-03-14	94.450	97.135	92.150	96.300	96.300	1,319,132
2023-03-13	100.20	102.10	90.850	93.600	93.600	2,736,693
2023-03-10	102.50	104.63	96.337	97.750	97.750	437,323
2023-03-09	103.90	106.70	98.862	102.50	102.50	356,909
2023-03-08	107.00	107.00	100.76	103.00	103.00	170,517
2023-03-07	105.00	108.00	103.29	104.40	104.40	277,061
2023-03-06	107.50	109.80	104.50	105.70	105.70	272,655
2023-03-03	103.40	106.00	98.050	105.30	105.30	750,596
2023-03-02	103.90	107.50	101.98	103.00	103.00	322,076
2023-03-01	103.00	105.00	98.600	103.40	103.40	674,231
2023-02-28	107.80	107.80	102.00	103.20	103.20	525,082
2023-02-27	99.750	104.30	99.366	103.00	103.00	15,842,230
2023-02-24	100.00	102.00	97.750	99.250	99.250	1,947,939
2023-02-23	98.600	100.00	97.716	97.950	97.950	629,338
2023-02-22	104.40	106.70	97.000	97.800	97.800	909,036
2023-02-21	107.00	107.19	103.80	104.00	104.00	398,408
2023-02-20	108.30	111.00	106.30	106.50	106.50	254,693
2023-02-17	109.80	110.00	108.04	108.10	108.10	981,885
2023-02-16	109.00	110.10	108.50	109.90	109.90	1,107,188
2023-02-15	107.80	109.90	106.10	108.30	108.30	577,879
2023-02-14	109.40	109.90	107.30	107.70	107.70	666,927
2023-02-13	109.00	110.00	106.20	107.70	107.70	469,504
2023-02-10	108.00	108.50	105.40	108.00	108.00	5,689,406
2023-02-09	108.20	110.58	103.43	107.50	107.50	19,557,600
2023-02-08	108.50	109.90	103.43	108.20	108.20	12,197,510
2023-02-07	102.10	107.13	97.800	105.00	105.00	18,877,949
2023-02-06	103.90	107.40	101.28	102.60	102.60	1,138,951
2023-02-03	103.70	107.40	102.00	103.70	103.70	1,151,778
2023-02-02	101.80	106.90	100.35	104.50	104.50	1,097,834
2023-02-01	97.750	107.30	97.750	99.450	99.450	470,944
2023-01-31	103.90	105.90	99.150	102.50	102.50	439,674
2023-01-30	99.900	105.70	97.350	105.00	105.00	448,831
2023-01-27	104.30	106.00	100.40	100.90	100.90	551,271
2023-01-26	101.00	106.80	97.450	104.00	104.00	664,197
2023-01-25	106.10	107.90	100.50	101.90	101.90	228,312
2023-01-24	104.90	107.70	103.80	106.00	106.00	560,349
2023-01-23	105.20	108.00	103.95	104.50	104.50	1,066,471
2023-01-20	102.60	104.70	97.950	103.20	103.20	467,687
2023-01-19	105.90	107.90	98.500	100.50	100.50	950,055
2023-01-18	102.40	107.90	101.10	103.60	103.60	387,800
2023-01-17	109.00	110.07	104.10	104.10	104.10	3,123,891
2023-01-16	112.40	116.70	105.66	109.80	109.80	227,672
2023-01-13	116.80	122.50	109.20	111.20	111.20	3,990,558
2023-01-12	97.000	122.80	95.050	116.60	116.60	2,917,752
2023-01-11	91.000	96.950	90.551	93.350	93.350	426,755
2023-01-10	99.900	101.80	93.700	94.550	94.550	290,052
2023-01-09	106.80	106.80	98.300	99.950	99.950	422,683
2023-01-06	107.30	107.30	98.500	102.20	102.20	272,935

← NewerPage 16 of 22 · 1,262 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.