Trustpilot Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 241.60 | 253.80 | 238.80 | 246.20 | 246.20 | 1,071,883 |
| 2025-05-19 | 255.00 | 255.00 | 242.60 | 249.80 | 249.80 | 3,127,305 |
| 2025-05-16 | 260.00 | 260.00 | 246.40 | 252.60 | 252.60 | 1,032,802 |
| 2025-05-15 | 245.00 | 253.87 | 245.00 | 251.00 | 251.00 | 733,177 |
| 2025-05-14 | 254.00 | 254.00 | 246.00 | 252.20 | 252.20 | 1,188,732 |
| 2025-05-13 | 235.00 | 252.20 | 235.00 | 252.00 | 252.00 | 3,868,034 |
| 2025-05-12 | 240.00 | 246.80 | 238.80 | 244.20 | 244.20 | 2,913,010 |
| 2025-05-09 | 238.00 | 241.20 | 232.60 | 239.80 | 239.80 | 1,274,570 |
| 2025-05-08 | 221.80 | 239.28 | 221.80 | 232.20 | 232.20 | 925,104 |
| 2025-05-07 | 223.80 | 232.30 | 223.80 | 229.80 | 229.80 | 884,865 |
| 2025-05-06 | 228.20 | 230.00 | 223.20 | 227.60 | 227.60 | 1,489,005 |
| 2025-05-02 | 224.00 | 228.10 | 221.00 | 227.40 | 227.40 | 1,466,002 |
| 2025-05-01 | 224.80 | 226.09 | 222.60 | 223.80 | 223.80 | 767,212 |
| 2025-04-30 | 221.00 | 226.60 | 220.60 | 223.80 | 223.80 | 2,763,029 |
| 2025-04-29 | 216.60 | 222.40 | 216.60 | 222.00 | 222.00 | 979,604 |
| 2025-04-28 | 222.60 | 223.80 | 217.20 | 217.20 | 217.20 | 1,385,682 |
| 2025-04-25 | 219.60 | 221.00 | 214.00 | 220.80 | 220.80 | 1,586,258 |
| 2025-04-24 | 215.60 | 220.00 | 213.40 | 218.20 | 218.20 | 1,054,692 |
| 2025-04-23 | 215.20 | 221.40 | 215.00 | 215.60 | 215.60 | 1,836,704 |
| 2025-04-22 | 205.00 | 211.00 | 204.40 | 210.20 | 210.20 | 729,760 |
| 2025-04-17 | 207.00 | 210.22 | 204.80 | 205.80 | 205.80 | 2,734,460 |
| 2025-04-16 | 213.40 | 213.80 | 207.00 | 208.40 | 208.40 | 1,866,267 |
| 2025-04-15 | 207.00 | 215.60 | 206.62 | 214.60 | 214.60 | 1,355,637 |
| 2025-04-14 | 208.60 | 210.00 | 202.60 | 206.00 | 206.00 | 1,212,619 |
| 2025-04-11 | 209.60 | 210.60 | 201.80 | 202.60 | 202.60 | 1,763,470 |
| 2025-04-10 | 210.80 | 216.60 | 203.80 | 207.20 | 207.20 | 4,660,637 |
| 2025-04-09 | 186.90 | 196.09 | 183.10 | 187.50 | 187.50 | 2,576,005 |
| 2025-04-08 | 190.50 | 200.00 | 186.90 | 195.10 | 195.10 | 1,527,554 |
| 2025-04-07 | 184.90 | 198.50 | 178.40 | 186.70 | 186.70 | 2,296,814 |
| 2025-04-04 | 209.00 | 214.80 | 189.10 | 193.60 | 193.60 | 4,145,621 |
| 2025-04-03 | 210.80 | 219.20 | 207.40 | 212.00 | 212.00 | 4,803,328 |
| 2025-04-02 | 228.60 | 228.60 | 216.00 | 216.00 | 216.00 | 3,380,725 |
| 2025-04-01 | 228.20 | 228.20 | 218.80 | 223.80 | 223.80 | 1,963,409 |
| 2025-03-31 | 230.00 | 232.38 | 216.00 | 221.00 | 221.00 | 2,636,570 |
| 2025-03-28 | 249.00 | 252.00 | 233.00 | 233.50 | 233.50 | 3,297,288 |
| 2025-03-27 | 245.00 | 255.50 | 240.50 | 250.50 | 250.50 | 2,184,606 |
| 2025-03-26 | 233.00 | 251.00 | 232.00 | 248.00 | 248.00 | 3,153,987 |
| 2025-03-25 | 228.00 | 239.00 | 228.00 | 233.50 | 233.50 | 1,165,905 |
| 2025-03-24 | 237.00 | 237.00 | 225.00 | 228.50 | 228.50 | 2,998,207 |
| 2025-03-21 | 237.00 | 242.50 | 230.50 | 230.50 | 230.50 | 3,279,923 |
| 2025-03-20 | 245.00 | 251.50 | 240.50 | 242.00 | 242.00 | 4,345,598 |
| 2025-03-19 | 247.50 | 257.00 | 229.00 | 241.00 | 241.00 | 6,336,644 |
| 2025-03-18 | 298.00 | 320.50 | 240.50 | 248.00 | 248.00 | 4,471,265 |
| 2025-03-17 | 275.00 | 296.00 | 272.50 | 276.50 | 276.50 | 1,848,411 |
| 2025-03-14 | 271.00 | 281.68 | 269.50 | 280.50 | 280.50 | 1,903,513 |
| 2025-03-13 | 275.00 | 278.00 | 269.50 | 270.50 | 270.50 | 890,570 |
| 2025-03-12 | 271.50 | 283.00 | 270.00 | 276.50 | 276.50 | 1,688,690 |
| 2025-03-11 | 276.00 | 276.00 | 262.00 | 270.00 | 270.00 | 1,898,725 |
| 2025-03-10 | 282.50 | 287.50 | 270.50 | 275.00 | 275.00 | 899,704 |
| 2025-03-07 | 284.00 | 289.00 | 280.00 | 284.00 | 284.00 | 1,894,884 |
| 2025-03-06 | 300.00 | 300.00 | 285.50 | 286.00 | 286.00 | 1,425,717 |
| 2025-03-05 | 299.50 | 305.50 | 295.00 | 295.00 | 295.00 | 1,870,740 |
| 2025-03-04 | 303.50 | 306.50 | 292.50 | 292.50 | 292.50 | 1,010,251 |
| 2025-03-03 | 306.50 | 308.18 | 302.00 | 307.50 | 307.50 | 692,257 |
| 2025-02-28 | 303.00 | 308.50 | 303.00 | 304.50 | 304.50 | 1,595,202 |
| 2025-02-27 | 315.00 | 316.00 | 307.50 | 310.00 | 310.00 | 604,388 |
| 2025-02-26 | 319.00 | 321.50 | 315.00 | 318.00 | 318.00 | 808,720 |
| 2025-02-25 | 315.00 | 321.00 | 315.00 | 315.50 | 315.50 | 3,054,525 |
| 2025-02-24 | 329.50 | 329.50 | 317.50 | 317.50 | 317.50 | 912,006 |
| 2025-02-21 | 331.50 | 333.50 | 327.50 | 327.50 | 327.50 | 505,445 |
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.