Trustpilot Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 259.60 | 273.05 | 255.00 | 272.00 | 272.00 | 655,842 |
| 2026-07-24 | 254.20 | 262.60 | 242.60 | 256.20 | 256.20 | 801,461 |
| 2026-07-23 | 270.00 | 270.00 | 254.60 | 256.40 | 256.40 | 1,436,853 |
| 2026-07-22 | 260.80 | 269.20 | 257.20 | 262.60 | 262.60 | 784,644 |
| 2026-07-21 | 268.00 | 272.40 | 259.40 | 263.20 | 263.20 | 1,440,810 |
| 2026-07-20 | 265.60 | 269.80 | 259.20 | 266.60 | 266.60 | 1,510,516 |
| 2026-07-17 | 260.40 | 269.00 | 254.78 | 263.40 | 263.40 | 954,081 |
| 2026-07-16 | 280.80 | 282.60 | 250.20 | 259.80 | 259.80 | 2,344,910 |
| 2026-07-15 | 287.80 | 290.87 | 279.00 | 290.80 | 290.80 | 1,412,904 |
| 2026-07-14 | 276.00 | 286.60 | 270.00 | 286.00 | 286.00 | 1,583,103 |
| 2026-07-13 | 272.20 | 275.80 | 263.00 | 275.80 | 275.80 | 733,819 |
| 2026-07-10 | 264.20 | 272.80 | 263.00 | 272.20 | 272.20 | 750,974 |
| 2026-07-09 | 260.20 | 265.80 | 255.80 | 265.80 | 265.80 | 496,981 |
| 2026-07-08 | 277.80 | 277.80 | 256.20 | 258.00 | 258.00 | 1,320,752 |
| 2026-07-07 | 273.20 | 278.80 | 272.20 | 275.20 | 275.20 | 764,854 |
| 2026-07-06 | 269.00 | 275.60 | 268.00 | 274.80 | 274.80 | 814,958 |
| 2026-07-03 | 278.00 | 279.80 | 273.00 | 273.00 | 273.00 | 749,121 |
| 2026-07-02 | 272.20 | 278.40 | 271.00 | 277.20 | 277.20 | 1,176,602 |
| 2026-07-01 | 261.20 | 278.40 | 251.80 | 278.40 | 278.40 | 2,142,348 |
| 2026-06-30 | 256.20 | 262.20 | 249.00 | 259.60 | 259.60 | 1,301,720 |
| 2026-06-29 | 249.60 | 260.00 | 244.00 | 253.60 | 253.60 | 888,050 |
| 2026-06-26 | 228.60 | 241.00 | 226.40 | 239.20 | 239.20 | 917,646 |
| 2026-06-25 | 231.00 | 238.00 | 231.00 | 236.80 | 236.80 | 618,481 |
| 2026-06-24 | 236.60 | 239.80 | 229.60 | 236.00 | 236.00 | 711,986 |
| 2026-06-23 | 238.60 | 242.20 | 230.20 | 237.20 | 237.20 | 815,942 |
| 2026-06-22 | 243.20 | 250.20 | 236.20 | 244.00 | 244.00 | 4,911,807 |
| 2026-06-19 | 244.40 | 245.40 | 232.80 | 241.40 | 241.40 | 2,679,626 |
| 2026-06-18 | 245.00 | 253.00 | 238.20 | 243.20 | 243.20 | 1,526,541 |
| 2026-06-17 | 246.80 | 254.80 | 239.80 | 251.60 | 251.60 | 515,798 |
| 2026-06-16 | 243.00 | 248.00 | 237.40 | 246.80 | 246.80 | 1,842,121 |
| 2026-06-15 | 250.00 | 254.80 | 235.60 | 243.60 | 243.60 | 925,109 |
| 2026-06-12 | 253.00 | 253.00 | 243.40 | 246.20 | 246.20 | 662,479 |
| 2026-06-11 | 246.60 | 256.80 | 243.20 | 245.60 | 245.60 | 1,199,119 |
| 2026-06-10 | 245.00 | 250.20 | 238.80 | 246.00 | 246.00 | 610,064 |
| 2026-06-09 | 252.00 | 255.00 | 245.80 | 245.80 | 245.80 | 542,351 |
| 2026-06-08 | 253.20 | 260.80 | 248.40 | 252.80 | 252.80 | 617,716 |
| 2026-06-05 | 256.80 | 264.40 | 246.00 | 254.00 | 254.00 | 1,101,182 |
| 2026-06-04 | 242.00 | 252.00 | 240.20 | 249.80 | 249.80 | 899,200 |
| 2026-06-03 | 249.80 | 249.80 | 239.80 | 239.80 | 239.80 | 763,383 |
| 2026-06-02 | 259.40 | 264.20 | 248.20 | 248.20 | 248.20 | 1,179,974 |
| 2026-06-01 | 242.60 | 259.20 | 236.80 | 259.20 | 259.20 | 1,341,287 |
| 2026-05-29 | 234.60 | 239.20 | 228.20 | 239.20 | 239.20 | 1,737,728 |
| 2026-05-28 | 225.00 | 231.60 | 219.61 | 227.80 | 227.80 | 3,009,239 |
| 2026-05-27 | 232.80 | 236.40 | 228.00 | 228.00 | 228.00 | 731,469 |
| 2026-05-26 | 241.00 | 241.00 | 230.40 | 235.60 | 235.60 | 612,955 |
| 2026-05-22 | 232.00 | 240.62 | 232.00 | 235.60 | 235.60 | 791,181 |
| 2026-05-21 | 245.20 | 245.20 | 234.00 | 237.00 | 237.00 | 590,418 |
| 2026-05-20 | 235.20 | 246.80 | 232.80 | 238.80 | 238.80 | 1,022,043 |
| 2026-05-19 | 234.00 | 252.20 | 234.00 | 243.80 | 243.80 | 2,817,101 |
| 2026-05-18 | 239.00 | 246.20 | 233.60 | 236.80 | 236.80 | 4,001,127 |
| 2026-05-15 | 234.00 | 240.40 | 234.00 | 240.00 | 240.00 | 1,678,863 |
| 2026-05-14 | 235.60 | 242.00 | 230.20 | 238.20 | 238.20 | 1,199,323 |
| 2026-05-13 | 240.00 | 245.40 | 230.20 | 233.00 | 233.00 | 1,188,734 |
| 2026-05-12 | 249.00 | 252.40 | 237.00 | 237.00 | 237.00 | 2,900,212 |
| 2026-05-11 | 259.80 | 261.20 | 256.20 | 261.00 | 261.00 | 2,439,702 |
| 2026-05-08 | 265.00 | 268.80 | 258.60 | 258.60 | 258.60 | 1,910,469 |
| 2026-05-07 | 266.40 | 274.00 | 264.40 | 270.80 | 270.80 | 1,083,518 |
| 2026-05-06 | 277.40 | 283.80 | 265.80 | 268.00 | 268.00 | 2,766,785 |
| 2026-05-05 | 256.20 | 273.00 | 255.60 | 272.80 | 272.80 | 2,743,797 |
| 2026-05-01 | 260.20 | 264.80 | 254.80 | 260.20 | 260.20 | 1,467,217 |
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.