Trustpilot Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 197.30 | 198.60 | 190.20 | 190.60 | 190.60 | 911,996 |
| 2025-11-05 | 192.30 | 199.80 | 191.00 | 198.20 | 198.20 | 1,069,980 |
| 2025-11-04 | 193.80 | 197.90 | 193.70 | 194.30 | 194.30 | 1,525,384 |
| 2025-11-03 | 204.60 | 205.20 | 198.80 | 199.00 | 199.00 | 1,209,395 |
| 2025-10-31 | 208.40 | 208.40 | 205.00 | 205.40 | 205.40 | 983,438 |
| 2025-10-30 | 208.20 | 214.00 | 208.18 | 208.60 | 208.60 | 872,527 |
| 2025-10-29 | 212.80 | 222.20 | 212.80 | 213.20 | 213.20 | 960,817 |
| 2025-10-28 | 224.80 | 224.80 | 217.00 | 220.60 | 220.60 | 1,002,670 |
| 2025-10-27 | 218.00 | 223.40 | 216.40 | 218.00 | 218.00 | 1,376,997 |
| 2025-10-24 | 210.80 | 219.40 | 209.20 | 213.80 | 213.80 | 2,351,049 |
| 2025-10-23 | 199.60 | 207.60 | 197.50 | 207.00 | 207.00 | 4,596,518 |
| 2025-10-22 | 199.80 | 204.94 | 199.20 | 199.90 | 199.90 | 1,463,376 |
| 2025-10-21 | 204.40 | 205.00 | 199.60 | 200.40 | 200.40 | 3,186,332 |
| 2025-10-20 | 202.40 | 206.80 | 202.40 | 204.00 | 204.00 | 866,986 |
| 2025-10-17 | 205.00 | 207.17 | 202.40 | 202.40 | 202.40 | 2,845,641 |
| 2025-10-16 | 211.80 | 215.20 | 208.60 | 208.80 | 208.80 | 1,556,760 |
| 2025-10-15 | 216.20 | 219.40 | 214.00 | 214.80 | 214.80 | 2,109,070 |
| 2025-10-14 | 217.40 | 219.80 | 215.80 | 217.00 | 217.00 | 1,825,760 |
| 2025-10-13 | 214.00 | 220.40 | 212.40 | 220.00 | 220.00 | 1,118,599 |
| 2025-10-10 | 213.00 | 218.00 | 211.57 | 215.00 | 215.00 | 1,880,137 |
| 2025-10-09 | 218.00 | 219.40 | 211.00 | 213.20 | 213.20 | 3,768,756 |
| 2025-10-08 | 218.60 | 219.20 | 215.80 | 217.40 | 217.40 | 2,601,692 |
| 2025-10-07 | 212.00 | 220.60 | 212.00 | 217.00 | 217.00 | 4,439,313 |
| 2025-10-06 | 218.40 | 219.85 | 216.00 | 216.40 | 216.40 | 1,345,869 |
| 2025-10-03 | 218.40 | 222.60 | 217.60 | 218.00 | 218.00 | 1,292,606 |
| 2025-10-02 | 221.00 | 221.94 | 210.20 | 219.20 | 219.20 | 2,403,308 |
| 2025-10-01 | 220.60 | 225.20 | 220.40 | 221.20 | 221.20 | 4,437,723 |
| 2025-09-30 | 224.80 | 228.80 | 223.40 | 226.40 | 226.40 | 979,182 |
| 2025-09-29 | 220.20 | 225.20 | 218.80 | 224.80 | 224.80 | 1,174,925 |
| 2025-09-26 | 217.00 | 221.00 | 217.00 | 219.40 | 219.40 | 1,340,547 |
| 2025-09-25 | 220.60 | 221.80 | 217.00 | 219.40 | 219.40 | 1,602,131 |
| 2025-09-24 | 224.80 | 226.00 | 222.20 | 222.60 | 222.60 | 2,476,599 |
| 2025-09-23 | 234.00 | 234.00 | 224.20 | 225.00 | 225.00 | 2,169,093 |
| 2025-09-22 | 227.00 | 232.40 | 227.00 | 230.00 | 230.00 | 1,896,686 |
| 2025-09-19 | 237.80 | 240.20 | 228.60 | 229.00 | 229.00 | 6,229,490 |
| 2025-09-18 | 237.40 | 237.80 | 227.80 | 237.20 | 237.20 | 1,929,432 |
| 2025-09-17 | 235.00 | 238.60 | 227.80 | 232.80 | 232.80 | 2,664,882 |
| 2025-09-16 | 224.80 | 232.80 | 207.20 | 230.60 | 230.60 | 8,564,279 |
| 2025-09-15 | 206.60 | 208.00 | 197.80 | 200.60 | 200.60 | 1,455,359 |
| 2025-09-12 | 209.20 | 209.20 | 198.90 | 199.30 | 199.30 | 1,457,648 |
| 2025-09-11 | 195.00 | 203.40 | 195.00 | 201.80 | 201.80 | 1,543,173 |
| 2025-09-10 | 206.00 | 209.40 | 200.40 | 201.00 | 201.00 | 1,087,922 |
| 2025-09-09 | 204.00 | 209.80 | 203.40 | 204.60 | 204.60 | 995,479 |
| 2025-09-08 | 207.40 | 209.00 | 202.60 | 204.60 | 204.60 | 1,535,821 |
| 2025-09-05 | 199.40 | 209.60 | 197.53 | 205.80 | 205.80 | 2,787,300 |
| 2025-09-04 | 193.80 | 201.00 | 193.80 | 198.60 | 198.60 | 2,270,652 |
| 2025-09-03 | 196.40 | 198.90 | 193.00 | 193.90 | 193.90 | 2,681,285 |
| 2025-09-02 | 202.40 | 204.20 | 193.90 | 195.50 | 195.50 | 1,825,637 |
| 2025-09-01 | 205.20 | 206.80 | 200.20 | 202.60 | 202.60 | 2,094,285 |
| 2025-08-29 | 210.40 | 211.20 | 205.80 | 206.00 | 206.00 | 518,588 |
| 2025-08-28 | 210.60 | 212.20 | 208.40 | 210.20 | 210.20 | 1,958,505 |
| 2025-08-27 | 209.80 | 212.00 | 206.60 | 210.40 | 210.40 | 898,861 |
| 2025-08-26 | 208.20 | 211.40 | 207.20 | 207.60 | 207.60 | 2,852,549 |
| 2025-08-22 | 212.60 | 213.60 | 209.60 | 210.40 | 210.40 | 948,942 |
| 2025-08-21 | 211.60 | 214.00 | 208.40 | 213.40 | 213.40 | 1,075,242 |
| 2025-08-20 | 219.80 | 219.80 | 210.00 | 211.20 | 211.20 | 1,746,326 |
| 2025-08-19 | 221.60 | 221.80 | 218.00 | 219.80 | 219.80 | 770,487 |
| 2025-08-18 | 222.00 | 224.60 | 217.80 | 221.60 | 221.60 | 836,335 |
| 2025-08-15 | 225.00 | 225.40 | 221.40 | 221.80 | 221.80 | 649,113 |
| 2025-08-14 | 223.00 | 226.20 | 221.60 | 221.60 | 221.60 | 693,021 |
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.