Trustpilot Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 254.80 | 263.00 | 254.60 | 260.40 | 260.40 | 1,709,663 |
| 2026-04-29 | 247.00 | 262.00 | 247.00 | 258.20 | 258.20 | 4,943,827 |
| 2026-04-28 | 254.40 | 259.00 | 250.20 | 256.80 | 256.80 | 4,819,161 |
| 2026-04-27 | 256.60 | 259.00 | 253.40 | 256.20 | 256.20 | 656,437 |
| 2026-04-24 | 245.40 | 258.80 | 240.21 | 257.40 | 257.40 | 985,430 |
| 2026-04-23 | 251.40 | 257.00 | 246.40 | 251.20 | 251.20 | 4,437,245 |
| 2026-04-22 | 260.00 | 260.94 | 250.40 | 255.00 | 255.00 | 1,927,906 |
| 2026-04-21 | 252.00 | 263.60 | 251.20 | 261.20 | 261.20 | 1,873,767 |
| 2026-04-20 | 251.80 | 254.60 | 244.60 | 252.40 | 252.40 | 1,132,396 |
| 2026-04-17 | 247.60 | 256.20 | 239.80 | 252.00 | 252.00 | 1,823,038 |
| 2026-04-16 | 244.00 | 248.80 | 242.20 | 247.60 | 247.60 | 2,207,167 |
| 2026-04-15 | 240.00 | 242.80 | 235.80 | 241.40 | 241.40 | 902,633 |
| 2026-04-14 | 221.60 | 240.60 | 221.20 | 236.20 | 236.20 | 1,009,499 |
| 2026-04-13 | 222.80 | 234.20 | 222.80 | 232.60 | 232.60 | 1,504,111 |
| 2026-04-10 | 213.00 | 230.00 | 212.60 | 226.00 | 226.00 | 2,660,047 |
| 2026-04-09 | 225.00 | 225.00 | 205.60 | 212.00 | 212.00 | 1,548,186 |
| 2026-04-08 | 215.00 | 227.00 | 214.20 | 220.00 | 220.00 | 4,185,981 |
| 2026-04-07 | 210.00 | 214.60 | 206.20 | 209.40 | 209.40 | 2,821,713 |
| 2026-04-02 | 203.20 | 208.60 | 201.80 | 206.60 | 206.60 | 1,581,695 |
| 2026-04-01 | 202.40 | 208.80 | 195.43 | 207.00 | 207.00 | 5,743,932 |
| 2026-03-31 | 192.40 | 198.60 | 190.00 | 193.00 | 193.00 | 4,318,332 |
| 2026-03-30 | 185.60 | 192.40 | 183.80 | 192.40 | 192.40 | 1,381,313 |
| 2026-03-27 | 193.90 | 196.00 | 184.90 | 187.10 | 187.10 | 4,340,360 |
| 2026-03-26 | 194.60 | 198.90 | 190.10 | 191.90 | 191.90 | 1,805,085 |
| 2026-03-25 | 198.60 | 204.00 | 191.00 | 195.80 | 195.80 | 7,086,969 |
| 2026-03-24 | 212.60 | 215.80 | 195.00 | 196.00 | 196.00 | 8,918,560 |
| 2026-03-23 | 230.40 | 247.20 | 229.20 | 235.80 | 235.80 | 3,705,441 |
| 2026-03-20 | 245.20 | 248.40 | 235.20 | 236.00 | 236.00 | 6,898,916 |
| 2026-03-19 | 231.00 | 248.00 | 218.80 | 244.60 | 244.60 | 4,864,704 |
| 2026-03-18 | 240.00 | 248.60 | 230.00 | 237.40 | 237.40 | 9,989,437 |
| 2026-03-17 | 195.00 | 252.40 | 195.00 | 232.40 | 232.40 | 13,923,571 |
| 2026-03-16 | 177.50 | 178.10 | 171.20 | 176.10 | 176.10 | 2,608,633 |
| 2026-03-13 | 168.20 | 177.50 | 168.00 | 176.10 | 176.10 | 3,386,890 |
| 2026-03-12 | 161.10 | 171.10 | 160.30 | 168.10 | 168.10 | 2,570,581 |
| 2026-03-11 | 161.60 | 166.80 | 160.00 | 162.90 | 162.90 | 3,090,440 |
| 2026-03-10 | 153.00 | 166.50 | 153.00 | 162.10 | 162.10 | 2,517,194 |
| 2026-03-09 | 156.00 | 156.00 | 150.00 | 153.10 | 153.10 | 2,177,216 |
| 2026-03-06 | 151.90 | 159.20 | 149.10 | 159.20 | 159.20 | 1,782,393 |
| 2026-03-05 | 145.70 | 152.00 | 145.00 | 148.30 | 148.30 | 3,696,311 |
| 2026-03-04 | 146.00 | 148.20 | 141.10 | 148.20 | 148.20 | 1,191,133 |
| 2026-03-03 | 145.00 | 145.00 | 138.00 | 142.50 | 142.50 | 1,622,189 |
| 2026-03-02 | 143.00 | 147.70 | 143.00 | 144.50 | 144.50 | 1,363,620 |
| 2026-02-27 | 145.10 | 149.10 | 143.20 | 147.00 | 147.00 | 2,223,712 |
| 2026-02-26 | 140.60 | 146.80 | 137.10 | 144.50 | 144.50 | 2,107,440 |
| 2026-02-25 | 136.00 | 140.50 | 136.00 | 138.30 | 138.30 | 1,966,890 |
| 2026-02-24 | 136.00 | 139.90 | 133.07 | 135.00 | 135.00 | 3,039,540 |
| 2026-02-23 | 141.50 | 142.12 | 134.20 | 135.20 | 135.20 | 2,875,147 |
| 2026-02-20 | 137.80 | 145.30 | 137.80 | 141.60 | 141.60 | 2,971,027 |
| 2026-02-19 | 134.30 | 139.40 | 133.30 | 138.00 | 138.00 | 5,205,608 |
| 2026-02-18 | 136.20 | 139.00 | 131.00 | 134.30 | 134.30 | 4,833,899 |
| 2026-02-17 | 133.40 | 137.30 | 132.10 | 136.70 | 136.70 | 9,076,561 |
| 2026-02-16 | 140.00 | 142.00 | 131.95 | 133.00 | 133.00 | 4,195,959 |
| 2026-02-13 | 137.30 | 139.30 | 133.10 | 136.60 | 136.60 | 10,405,398 |
| 2026-02-12 | 142.40 | 146.30 | 131.60 | 134.00 | 134.00 | 6,951,307 |
| 2026-02-11 | 155.10 | 155.80 | 141.80 | 142.30 | 142.30 | 7,422,643 |
| 2026-02-10 | 152.00 | 158.50 | 151.70 | 155.00 | 155.00 | 7,137,042 |
| 2026-02-09 | 155.80 | 160.20 | 150.80 | 151.90 | 151.90 | 4,503,321 |
| 2026-02-06 | 155.80 | 159.10 | 152.60 | 155.80 | 155.80 | 3,084,369 |
| 2026-02-05 | 164.00 | 167.10 | 155.60 | 158.50 | 158.50 | 2,907,805 |
| 2026-02-04 | 175.80 | 178.00 | 156.30 | 164.00 | 164.00 | 7,689,868 |
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.