Trustpilot Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-14 | 93.300 | 95.550 | 70.700 | 73.250 | 73.250 | 5,401,202 |
| 2022-07-13 | 102.00 | 102.00 | 92.450 | 94.000 | 94.000 | 1,506,354 |
| 2022-07-12 | 100.20 | 102.90 | 95.050 | 97.800 | 97.800 | 1,721,689 |
| 2022-07-11 | 100.10 | 103.00 | 97.117 | 98.300 | 98.300 | 289,102 |
| 2022-07-08 | 99.750 | 102.90 | 98.950 | 100.90 | 100.90 | 2,482,198 |
| 2022-07-07 | 100.30 | 100.51 | 98.050 | 100.50 | 100.50 | 292,867 |
| 2022-07-06 | 99.000 | 100.52 | 93.300 | 99.550 | 99.550 | 478,129 |
| 2022-07-05 | 99.350 | 100.90 | 94.300 | 96.200 | 96.200 | 464,844 |
| 2022-07-04 | 98.000 | 102.90 | 98.000 | 98.900 | 98.900 | 359,503 |
| 2022-07-01 | 106.00 | 106.00 | 98.300 | 99.500 | 99.500 | 345,062 |
| 2022-06-30 | 104.80 | 104.80 | 96.900 | 101.40 | 101.40 | 1,202,706 |
| 2022-06-29 | 106.20 | 106.20 | 99.650 | 100.20 | 100.20 | 547,709 |
| 2022-06-28 | 107.40 | 107.40 | 101.00 | 101.70 | 101.70 | 812,659 |
| 2022-06-27 | 103.30 | 108.86 | 99.650 | 105.00 | 105.00 | 2,202,037 |
| 2022-06-24 | 106.00 | 108.00 | 102.50 | 106.00 | 106.00 | 458,726 |
| 2022-06-23 | 105.90 | 105.90 | 99.830 | 103.40 | 103.40 | 474,246 |
| 2022-06-22 | 102.60 | 104.70 | 98.800 | 104.70 | 104.70 | 937,875 |
| 2022-06-21 | 99.500 | 103.20 | 96.700 | 103.20 | 103.20 | 1,370,445 |
| 2022-06-20 | 95.900 | 99.400 | 93.600 | 99.400 | 99.400 | 967,426 |
| 2022-06-17 | 86.000 | 94.150 | 84.050 | 94.050 | 94.050 | 13,706,850 |
| 2022-06-16 | 86.000 | 86.000 | 82.450 | 83.500 | 83.500 | 3,559,956 |
| 2022-06-15 | 75.250 | 86.300 | 75.250 | 86.050 | 86.050 | 2,781,116 |
| 2022-06-14 | 81.300 | 82.750 | 78.950 | 79.100 | 79.100 | 968,305 |
| 2022-06-13 | 87.500 | 87.650 | 79.900 | 81.250 | 81.250 | 1,810,519 |
| 2022-06-10 | 90.250 | 94.050 | 84.857 | 87.100 | 87.100 | 4,671,984 |
| 2022-06-09 | 94.800 | 97.000 | 93.000 | 94.500 | 94.500 | 478,663 |
| 2022-06-08 | 99.000 | 99.000 | 93.617 | 94.900 | 94.900 | 401,280 |
| 2022-06-07 | 95.000 | 96.200 | 91.550 | 95.450 | 95.450 | 1,221,420 |
| 2022-06-06 | 94.550 | 100.00 | 93.850 | 96.200 | 96.200 | 769,937 |
| 2022-06-01 | 99.600 | 99.600 | 91.000 | 92.450 | 92.450 | 1,329,835 |
| 2022-05-31 | 104.50 | 104.50 | 95.250 | 95.750 | 95.750 | 4,411,825 |
| 2022-05-30 | 105.00 | 108.70 | 102.90 | 104.80 | 104.80 | 1,882,257 |
| 2022-05-27 | 101.40 | 104.90 | 99.557 | 102.90 | 102.90 | 1,839,039 |
| 2022-05-26 | 102.80 | 102.80 | 98.850 | 101.40 | 101.40 | 2,739,855 |
| 2022-05-25 | 105.40 | 105.40 | 97.650 | 98.700 | 98.700 | 883,774 |
| 2022-05-24 | 110.00 | 111.80 | 102.70 | 102.80 | 102.80 | 911,427 |
| 2022-05-23 | 105.00 | 112.00 | 104.10 | 108.30 | 108.30 | 615,391 |
| 2022-05-20 | 109.00 | 114.90 | 108.50 | 109.00 | 109.00 | 699,301 |
| 2022-05-19 | 105.10 | 110.10 | 105.10 | 109.30 | 109.30 | 653,706 |
| 2022-05-18 | 108.40 | 113.70 | 108.40 | 110.80 | 110.80 | 440,785 |
| 2022-05-17 | 106.00 | 118.58 | 106.00 | 114.20 | 114.20 | 721,262 |
| 2022-05-16 | 108.90 | 112.20 | 108.90 | 111.00 | 111.00 | 533,929 |
| 2022-05-13 | 101.10 | 110.70 | 100.90 | 110.10 | 110.10 | 1,318,905 |
| 2022-05-12 | 101.80 | 103.10 | 96.750 | 101.60 | 101.60 | 1,337,824 |
| 2022-05-11 | 101.20 | 105.70 | 100.06 | 103.50 | 103.50 | 1,020,732 |
| 2022-05-10 | 103.30 | 109.30 | 102.00 | 105.00 | 105.00 | 2,284,279 |
| 2022-05-09 | 109.30 | 109.50 | 103.40 | 105.00 | 105.00 | 2,885,064 |
| 2022-05-06 | 109.60 | 112.00 | 108.10 | 111.30 | 111.30 | 1,953,355 |
| 2022-05-05 | 114.50 | 114.50 | 108.70 | 109.60 | 109.60 | 1,379,179 |
| 2022-05-04 | 110.00 | 110.67 | 105.90 | 108.60 | 108.60 | 1,059,435 |
| 2022-05-03 | 104.00 | 112.80 | 101.30 | 110.20 | 110.20 | 1,109,404 |
| 2022-04-29 | 104.60 | 107.80 | 103.10 | 104.30 | 104.30 | 384,329 |
| 2022-04-28 | 101.00 | 109.60 | 101.00 | 104.90 | 104.90 | 609,261 |
| 2022-04-27 | 110.00 | 111.80 | 104.40 | 104.80 | 104.80 | 981,355 |
| 2022-04-26 | 120.20 | 124.70 | 110.50 | 110.60 | 110.60 | 1,062,594 |
| 2022-04-25 | 117.00 | 122.60 | 115.70 | 120.20 | 120.20 | 7,923,323 |
| 2022-04-22 | 130.00 | 132.35 | 118.60 | 122.40 | 122.40 | 1,836,851 |
| 2022-04-21 | 136.30 | 143.90 | 133.60 | 133.60 | 133.60 | 939,189 |
| 2022-04-20 | 133.70 | 143.50 | 133.70 | 142.80 | 142.80 | 1,041,119 |
| 2022-04-19 | 143.40 | 145.00 | 134.80 | 139.60 | 139.60 | 1,020,009 |
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.