Trustpilot Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 229.80 | 230.60 | 223.60 | 223.60 | 223.60 | 2,147,128 |
| 2025-08-12 | 229.80 | 230.80 | 224.20 | 227.60 | 227.60 | 1,541,993 |
| 2025-08-11 | 229.60 | 230.00 | 223.20 | 228.80 | 228.80 | 1,242,211 |
| 2025-08-08 | 242.60 | 242.80 | 227.80 | 228.80 | 228.80 | 1,209,127 |
| 2025-08-07 | 244.60 | 248.00 | 242.40 | 243.60 | 243.60 | 3,868,383 |
| 2025-08-06 | 247.80 | 247.80 | 241.60 | 243.80 | 243.80 | 1,273,143 |
| 2025-08-05 | 244.80 | 247.40 | 241.00 | 243.60 | 243.60 | 629,541 |
| 2025-08-04 | 247.80 | 247.80 | 241.20 | 242.80 | 242.80 | 965,977 |
| 2025-08-01 | 254.80 | 254.80 | 237.80 | 240.00 | 240.00 | 908,687 |
| 2025-07-31 | 246.40 | 252.80 | 245.20 | 250.60 | 250.60 | 1,887,042 |
| 2025-07-30 | 250.20 | 256.60 | 243.60 | 245.60 | 245.60 | 820,684 |
| 2025-07-29 | 269.60 | 269.60 | 254.20 | 255.00 | 255.00 | 777,277 |
| 2025-07-28 | 263.20 | 265.40 | 259.80 | 260.60 | 260.60 | 680,360 |
| 2025-07-25 | 258.00 | 263.60 | 258.00 | 260.00 | 260.00 | 557,691 |
| 2025-07-24 | 255.20 | 265.60 | 255.20 | 260.80 | 260.80 | 581,184 |
| 2025-07-23 | 269.80 | 269.80 | 257.40 | 260.00 | 260.00 | 1,572,742 |
| 2025-07-22 | 267.40 | 269.40 | 261.00 | 262.20 | 262.20 | 649,563 |
| 2025-07-21 | 269.80 | 269.80 | 262.60 | 267.60 | 267.60 | 542,203 |
| 2025-07-18 | 267.00 | 268.00 | 262.20 | 265.20 | 265.20 | 652,773 |
| 2025-07-17 | 265.20 | 274.60 | 264.00 | 267.40 | 267.40 | 951,716 |
| 2025-07-16 | 272.00 | 281.00 | 271.60 | 271.80 | 271.80 | 1,693,870 |
| 2025-07-15 | 270.00 | 289.40 | 265.00 | 271.40 | 271.40 | 8,933,127 |
| 2025-07-14 | 253.40 | 254.60 | 248.63 | 252.60 | 252.60 | 496,774 |
| 2025-07-11 | 250.40 | 254.60 | 247.80 | 251.20 | 251.20 | 938,169 |
| 2025-07-10 | 242.20 | 255.60 | 242.20 | 252.20 | 252.20 | 939,198 |
| 2025-07-09 | 245.00 | 248.66 | 243.60 | 247.80 | 247.80 | 925,265 |
| 2025-07-08 | 239.80 | 246.20 | 237.40 | 245.80 | 245.80 | 1,492,799 |
| 2025-07-07 | 226.20 | 239.60 | 226.20 | 237.80 | 237.80 | 685,885 |
| 2025-07-04 | 239.80 | 239.80 | 230.80 | 230.80 | 230.80 | 834,908 |
| 2025-07-03 | 226.20 | 240.00 | 226.20 | 239.60 | 239.60 | 621,827 |
| 2025-07-02 | 244.80 | 244.80 | 226.60 | 233.00 | 233.00 | 2,234,704 |
| 2025-07-01 | 241.00 | 242.40 | 235.80 | 237.60 | 237.60 | 745,920 |
| 2025-06-30 | 231.00 | 243.40 | 231.00 | 242.20 | 242.20 | 902,654 |
| 2025-06-27 | 230.20 | 243.40 | 230.20 | 239.20 | 239.20 | 1,522,668 |
| 2025-06-26 | 230.20 | 233.80 | 229.40 | 233.00 | 233.00 | 783,245 |
| 2025-06-25 | 225.20 | 234.20 | 225.20 | 231.20 | 231.20 | 586,590 |
| 2025-06-24 | 234.40 | 235.80 | 229.20 | 232.00 | 232.00 | 2,927,479 |
| 2025-06-23 | 225.00 | 232.60 | 225.00 | 228.80 | 228.80 | 4,413,495 |
| 2025-06-20 | 230.20 | 233.20 | 228.60 | 231.20 | 231.20 | 3,665,846 |
| 2025-06-19 | 239.80 | 239.80 | 227.90 | 229.00 | 229.00 | 1,430,179 |
| 2025-06-18 | 231.80 | 234.80 | 227.51 | 234.20 | 234.20 | 670,590 |
| 2025-06-17 | 228.00 | 235.80 | 228.00 | 228.80 | 228.80 | 1,601,489 |
| 2025-06-16 | 233.20 | 236.60 | 228.40 | 230.20 | 230.20 | 2,005,154 |
| 2025-06-13 | 230.00 | 233.40 | 227.80 | 231.80 | 231.80 | 929,417 |
| 2025-06-12 | 232.20 | 234.20 | 229.00 | 231.60 | 231.60 | 5,134,453 |
| 2025-06-11 | 225.00 | 234.60 | 225.00 | 234.60 | 234.60 | 1,983,407 |
| 2025-06-10 | 221.80 | 228.60 | 221.80 | 228.40 | 228.40 | 990,563 |
| 2025-06-09 | 231.00 | 234.60 | 206.60 | 223.00 | 223.00 | 4,064,112 |
| 2025-06-06 | 245.00 | 245.00 | 234.40 | 236.60 | 236.60 | 3,527,544 |
| 2025-06-05 | 240.00 | 243.40 | 232.20 | 234.60 | 234.60 | 770,211 |
| 2025-06-04 | 230.00 | 238.40 | 227.40 | 238.40 | 238.40 | 2,393,501 |
| 2025-06-03 | 227.00 | 231.00 | 226.80 | 228.20 | 228.20 | 1,823,259 |
| 2025-06-02 | 228.00 | 232.80 | 226.91 | 229.00 | 229.00 | 512,164 |
| 2025-05-30 | 225.00 | 232.80 | 225.00 | 230.40 | 230.40 | 1,947,128 |
| 2025-05-29 | 236.00 | 237.60 | 230.00 | 230.20 | 230.20 | 756,009 |
| 2025-05-28 | 230.00 | 239.20 | 230.00 | 233.00 | 233.00 | 1,449,711 |
| 2025-05-27 | 238.00 | 241.80 | 230.40 | 236.20 | 236.20 | 1,166,728 |
| 2025-05-23 | 232.80 | 239.00 | 226.20 | 230.40 | 230.40 | 2,025,509 |
| 2025-05-22 | 241.20 | 248.60 | 233.80 | 236.60 | 236.60 | 901,836 |
| 2025-05-21 | 255.00 | 255.00 | 239.40 | 244.00 | 244.00 | 4,165,282 |
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.