Trustpilot Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-05 | 108.00 | 108.70 | 102.90 | 104.40 | 104.40 | 161,252 |
| 2023-01-04 | 107.00 | 107.80 | 100.50 | 107.40 | 107.40 | 178,866 |
| 2023-01-03 | 102.00 | 106.30 | 95.000 | 105.90 | 105.90 | 420,266 |
| 2022-12-30 | 95.000 | 97.400 | 92.500 | 96.500 | 96.500 | 242,679 |
| 2022-12-29 | 92.950 | 97.150 | 91.197 | 96.150 | 96.150 | 284,026 |
| 2022-12-28 | 93.650 | 93.700 | 88.367 | 92.600 | 92.600 | 449,313 |
| 2022-12-23 | 92.000 | 96.040 | 92.000 | 95.050 | 95.050 | 398,783 |
| 2022-12-22 | 97.000 | 102.80 | 88.328 | 91.750 | 91.750 | 411,792 |
| 2022-12-21 | 94.700 | 103.90 | 91.975 | 100.90 | 100.90 | 247,279 |
| 2022-12-20 | 96.750 | 99.750 | 94.200 | 97.000 | 97.000 | 126,645 |
| 2022-12-19 | 99.400 | 101.40 | 98.368 | 98.700 | 98.700 | 146,140 |
| 2022-12-16 | 100.90 | 101.50 | 95.050 | 100.70 | 100.70 | 334,834 |
| 2022-12-15 | 102.00 | 102.00 | 98.917 | 101.00 | 101.00 | 144,684 |
| 2022-12-14 | 95.150 | 105.30 | 95.150 | 100.80 | 100.80 | 64,118 |
| 2022-12-13 | 100.00 | 102.00 | 95.650 | 98.600 | 98.600 | 210,374 |
| 2022-12-12 | 97.750 | 100.00 | 95.850 | 99.900 | 99.900 | 56,289 |
| 2022-12-09 | 93.800 | 100.00 | 93.650 | 98.550 | 98.550 | 144,116 |
| 2022-12-08 | 94.000 | 97.600 | 90.700 | 93.650 | 93.650 | 258,294 |
| 2022-12-07 | 98.350 | 99.850 | 94.350 | 94.350 | 94.350 | 195,788 |
| 2022-12-06 | 102.90 | 106.90 | 95.150 | 96.450 | 96.450 | 223,491 |
| 2022-12-05 | 106.00 | 110.00 | 102.30 | 103.00 | 103.00 | 398,689 |
| 2022-12-02 | 100.60 | 105.90 | 98.290 | 105.90 | 105.90 | 63,856 |
| 2022-12-01 | 94.200 | 103.80 | 94.200 | 102.60 | 102.60 | 427,331 |
| 2022-11-30 | 98.800 | 100.80 | 96.750 | 98.900 | 98.900 | 677,004 |
| 2022-11-29 | 95.250 | 100.00 | 91.398 | 97.900 | 97.900 | 130,462 |
| 2022-11-28 | 96.150 | 99.950 | 96.074 | 98.650 | 98.650 | 75,852 |
| 2022-11-25 | 98.650 | 99.850 | 97.150 | 98.900 | 98.900 | 74,331 |
| 2022-11-24 | 98.850 | 99.630 | 92.850 | 99.350 | 99.350 | 492,490 |
| 2022-11-23 | 96.000 | 100.00 | 95.450 | 98.750 | 98.750 | 496,048 |
| 2022-11-22 | 99.600 | 101.64 | 95.800 | 95.850 | 95.850 | 324,739 |
| 2022-11-21 | 99.200 | 102.00 | 97.150 | 99.350 | 99.350 | 234,382 |
| 2022-11-18 | 100.10 | 103.33 | 95.831 | 99.550 | 99.550 | 494,529 |
| 2022-11-17 | 100.00 | 107.70 | 99.000 | 100.10 | 100.10 | 424,991 |
| 2022-11-16 | 111.20 | 111.20 | 100.80 | 102.40 | 102.40 | 512,296 |
| 2022-11-15 | 106.50 | 112.40 | 106.50 | 110.30 | 110.30 | 395,764 |
| 2022-11-14 | 115.00 | 115.00 | 109.05 | 111.60 | 111.60 | 913,144 |
| 2022-11-11 | 114.00 | 114.80 | 106.00 | 111.70 | 111.70 | 882,166 |
| 2022-11-10 | 105.90 | 111.70 | 100.91 | 109.10 | 109.10 | 210,829 |
| 2022-11-09 | 101.50 | 107.20 | 96.750 | 106.90 | 106.90 | 401,177 |
| 2022-11-08 | 99.300 | 101.40 | 96.200 | 101.40 | 101.40 | 217,523 |
| 2022-11-07 | 97.700 | 101.75 | 95.550 | 97.050 | 97.050 | 318,882 |
| 2022-11-04 | 96.100 | 98.450 | 93.897 | 97.250 | 97.250 | 808,896 |
| 2022-11-03 | 96.250 | 100.01 | 92.089 | 97.000 | 97.000 | 1,727,995 |
| 2022-11-02 | 108.60 | 111.70 | 96.500 | 99.000 | 99.000 | 498,461 |
| 2022-11-01 | 107.00 | 112.90 | 106.60 | 111.90 | 111.90 | 508,823 |
| 2022-10-31 | 107.00 | 111.20 | 104.40 | 108.70 | 108.70 | 372,030 |
| 2022-10-28 | 111.00 | 118.80 | 105.20 | 106.80 | 106.80 | 577,579 |
| 2022-10-27 | 126.60 | 129.40 | 114.80 | 116.30 | 116.30 | 1,514,314 |
| 2022-10-26 | 108.50 | 125.00 | 103.40 | 123.70 | 123.70 | 1,169,597 |
| 2022-10-25 | 98.000 | 109.22 | 97.700 | 107.20 | 107.20 | 1,116,876 |
| 2022-10-24 | 87.800 | 96.700 | 84.250 | 96.700 | 96.700 | 370,367 |
| 2022-10-21 | 85.700 | 89.950 | 83.400 | 89.350 | 89.350 | 243,181 |
| 2022-10-20 | 83.800 | 87.000 | 81.550 | 86.300 | 86.300 | 352,083 |
| 2022-10-19 | 86.950 | 88.250 | 82.050 | 85.500 | 85.500 | 187,239 |
| 2022-10-18 | 75.800 | 86.550 | 75.800 | 84.000 | 84.000 | 344,754 |
| 2022-10-17 | 75.000 | 81.363 | 75.000 | 79.450 | 79.450 | 387,652 |
| 2022-10-14 | 71.750 | 78.600 | 71.750 | 76.900 | 76.900 | 488,415 |
| 2022-10-13 | 67.000 | 75.850 | 67.000 | 75.150 | 75.150 | 1,120,492 |
| 2022-10-12 | 68.400 | 72.650 | 65.476 | 68.250 | 68.250 | 280,892 |
| 2022-10-11 | 75.000 | 78.735 | 71.350 | 71.800 | 71.800 | 198,015 |
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.