Trustpilot Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 186.40 | 188.70 | 175.40 | 176.10 | 176.10 | 3,589,142 |
| 2026-02-02 | 181.80 | 184.20 | 179.30 | 181.10 | 181.10 | 2,102,398 |
| 2026-01-30 | 190.50 | 191.20 | 182.40 | 184.20 | 184.20 | 4,071,501 |
| 2026-01-29 | 199.50 | 199.50 | 185.10 | 190.00 | 190.00 | 4,618,642 |
| 2026-01-28 | 203.40 | 204.00 | 196.10 | 196.10 | 196.10 | 6,184,988 |
| 2026-01-27 | 209.20 | 211.20 | 200.20 | 200.20 | 200.20 | 1,299,657 |
| 2026-01-26 | 217.40 | 217.52 | 205.20 | 205.20 | 205.20 | 1,702,272 |
| 2026-01-23 | 216.60 | 219.60 | 214.00 | 214.00 | 214.00 | 979,723 |
| 2026-01-22 | 207.00 | 216.80 | 207.00 | 216.80 | 216.80 | 1,297,896 |
| 2026-01-21 | 208.00 | 212.00 | 204.40 | 210.60 | 210.60 | 2,792,853 |
| 2026-01-20 | 214.20 | 221.86 | 205.00 | 207.60 | 207.60 | 5,584,570 |
| 2026-01-19 | 226.80 | 229.20 | 214.00 | 214.00 | 214.00 | 3,081,723 |
| 2026-01-16 | 225.80 | 232.20 | 225.00 | 232.20 | 232.20 | 5,195,004 |
| 2026-01-15 | 214.80 | 227.80 | 213.24 | 227.80 | 227.80 | 2,689,159 |
| 2026-01-14 | 211.80 | 217.80 | 208.40 | 213.40 | 213.40 | 2,422,300 |
| 2026-01-13 | 200.00 | 210.20 | 196.00 | 210.20 | 210.20 | 10,406,730 |
| 2026-01-12 | 186.40 | 191.40 | 182.00 | 188.20 | 188.20 | 3,137,548 |
| 2026-01-09 | 185.00 | 189.60 | 182.50 | 186.40 | 186.40 | 5,372,999 |
| 2026-01-08 | 178.00 | 184.40 | 177.40 | 184.20 | 184.20 | 2,780,038 |
| 2026-01-07 | 173.10 | 177.80 | 169.80 | 177.70 | 177.70 | 2,824,162 |
| 2026-01-06 | 168.70 | 174.00 | 166.50 | 172.80 | 172.80 | 1,812,750 |
| 2026-01-05 | 160.00 | 169.20 | 157.90 | 168.20 | 168.20 | 3,590,578 |
| 2026-01-02 | 168.40 | 168.40 | 157.50 | 157.50 | 157.50 | 844,248 |
| 2025-12-31 | 166.50 | 167.70 | 163.50 | 164.40 | 164.40 | 297,844 |
| 2025-12-30 | 166.10 | 168.40 | 164.90 | 166.60 | 166.60 | 1,345,220 |
| 2025-12-29 | 163.80 | 165.80 | 160.20 | 165.80 | 165.80 | 1,514,337 |
| 2025-12-24 | 159.60 | 163.20 | 159.60 | 161.80 | 161.80 | 368,465 |
| 2025-12-23 | 165.00 | 165.00 | 157.00 | 162.50 | 162.50 | 2,840,741 |
| 2025-12-22 | 168.40 | 168.40 | 158.90 | 159.70 | 159.70 | 3,295,122 |
| 2025-12-19 | 165.90 | 168.00 | 162.10 | 163.80 | 163.80 | 4,235,551 |
| 2025-12-18 | 163.20 | 167.20 | 160.80 | 167.20 | 167.20 | 1,042,470 |
| 2025-12-17 | 158.00 | 165.50 | 158.00 | 162.60 | 162.60 | 1,354,786 |
| 2025-12-16 | 156.00 | 162.40 | 156.00 | 161.30 | 161.30 | 1,140,053 |
| 2025-12-15 | 158.80 | 164.50 | 155.50 | 158.80 | 158.80 | 1,969,687 |
| 2025-12-12 | 164.50 | 165.70 | 159.00 | 159.00 | 159.00 | 2,077,019 |
| 2025-12-11 | 155.80 | 162.60 | 155.00 | 162.60 | 162.60 | 2,423,047 |
| 2025-12-10 | 162.60 | 167.10 | 159.80 | 159.80 | 159.80 | 4,716,415 |
| 2025-12-09 | 155.00 | 163.80 | 153.30 | 161.70 | 161.70 | 4,009,707 |
| 2025-12-08 | 153.20 | 155.40 | 150.40 | 152.40 | 152.40 | 4,699,361 |
| 2025-12-05 | 138.10 | 150.12 | 137.00 | 146.40 | 146.40 | 7,397,232 |
| 2025-12-04 | 190.20 | 191.60 | 125.40 | 129.20 | 129.20 | 43,111,445 |
| 2025-12-03 | 189.60 | 192.60 | 185.00 | 189.70 | 189.70 | 1,214,607 |
| 2025-12-02 | 190.20 | 193.13 | 187.00 | 189.10 | 189.10 | 1,286,697 |
| 2025-12-01 | 189.00 | 194.80 | 187.60 | 192.20 | 192.20 | 4,770,646 |
| 2025-11-28 | 194.90 | 194.90 | 188.90 | 192.00 | 192.00 | 731,858 |
| 2025-11-27 | 191.80 | 191.80 | 186.00 | 190.10 | 190.10 | 1,333,434 |
| 2025-11-26 | 188.80 | 191.60 | 185.90 | 187.80 | 187.80 | 1,759,151 |
| 2025-11-25 | 183.10 | 186.70 | 181.40 | 186.70 | 186.70 | 1,282,726 |
| 2025-11-24 | 178.20 | 184.80 | 177.80 | 184.00 | 184.00 | 2,566,274 |
| 2025-11-21 | 177.10 | 181.20 | 172.50 | 176.10 | 176.10 | 6,237,343 |
| 2025-11-20 | 174.00 | 178.51 | 171.30 | 172.70 | 172.70 | 2,094,860 |
| 2025-11-19 | 170.70 | 173.90 | 169.00 | 171.70 | 171.70 | 18,197,087 |
| 2025-11-18 | 172.30 | 174.50 | 168.90 | 170.80 | 170.80 | 1,521,892 |
| 2025-11-17 | 182.40 | 182.40 | 171.30 | 174.20 | 174.20 | 2,102,039 |
| 2025-11-14 | 178.60 | 178.90 | 171.30 | 176.00 | 176.00 | 3,673,674 |
| 2025-11-13 | 182.60 | 187.50 | 181.10 | 181.30 | 181.30 | 1,806,641 |
| 2025-11-12 | 180.70 | 187.90 | 178.40 | 186.40 | 186.40 | 3,456,954 |
| 2025-11-11 | 183.70 | 185.10 | 179.60 | 180.40 | 180.40 | 2,465,592 |
| 2025-11-10 | 182.60 | 185.50 | 180.10 | 183.00 | 183.00 | 2,834,098 |
| 2025-11-07 | 190.00 | 191.21 | 182.60 | 182.60 | 182.60 | 2,793,863 |
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.