Trustpilot Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 331.50 | 333.50 | 327.50 | 327.50 | 327.50 | 505,445 |
| 2025-02-20 | 338.50 | 341.50 | 322.52 | 332.00 | 332.00 | 1,181,144 |
| 2025-02-19 | 339.00 | 341.00 | 337.00 | 339.00 | 339.00 | 697,119 |
| 2025-02-18 | 345.00 | 347.90 | 337.50 | 340.00 | 340.00 | 1,764,702 |
| 2025-02-17 | 345.00 | 351.00 | 345.00 | 347.00 | 347.00 | 501,380 |
| 2025-02-14 | 348.00 | 351.00 | 340.50 | 343.50 | 343.50 | 1,270,958 |
| 2025-02-13 | 348.50 | 350.00 | 345.00 | 349.00 | 349.00 | 771,707 |
| 2025-02-12 | 350.00 | 356.00 | 347.00 | 349.50 | 349.50 | 1,184,236 |
| 2025-02-11 | 350.00 | 353.00 | 347.50 | 351.00 | 351.00 | 1,678,585 |
| 2025-02-10 | 350.00 | 351.00 | 342.50 | 350.00 | 350.00 | 1,130,818 |
| 2025-02-07 | 353.50 | 356.50 | 344.50 | 346.00 | 346.00 | 1,427,098 |
| 2025-02-06 | 358.00 | 361.50 | 349.50 | 355.50 | 355.50 | 1,833,423 |
| 2025-02-05 | 335.00 | 355.00 | 335.00 | 355.00 | 355.00 | 5,307,534 |
| 2025-02-04 | 331.00 | 339.00 | 328.00 | 338.50 | 338.50 | 949,504 |
| 2025-02-03 | 327.00 | 334.50 | 319.32 | 332.00 | 332.00 | 1,296,986 |
| 2025-01-31 | 329.00 | 333.50 | 325.00 | 333.00 | 333.00 | 2,358,627 |
| 2025-01-30 | 331.50 | 331.50 | 325.50 | 329.00 | 329.00 | 628,985 |
| 2025-01-29 | 331.00 | 335.00 | 324.50 | 326.50 | 326.50 | 570,777 |
| 2025-01-28 | 324.00 | 330.00 | 323.00 | 329.00 | 329.00 | 996,424 |
| 2025-01-27 | 343.50 | 346.50 | 323.00 | 323.50 | 323.50 | 1,735,645 |
| 2025-01-24 | 347.50 | 349.00 | 341.00 | 345.50 | 345.50 | 697,100 |
| 2025-01-23 | 345.00 | 348.50 | 343.00 | 346.00 | 346.00 | 1,061,889 |
| 2025-01-22 | 342.00 | 347.00 | 336.50 | 344.50 | 344.50 | 3,186,710 |
| 2025-01-21 | 331.50 | 338.50 | 329.00 | 337.50 | 337.50 | 3,658,527 |
| 2025-01-20 | 330.50 | 335.00 | 323.00 | 330.00 | 330.00 | 1,100,209 |
| 2025-01-17 | 320.00 | 332.50 | 317.00 | 328.00 | 328.00 | 6,433,289 |
| 2025-01-16 | 295.00 | 324.50 | 293.74 | 320.00 | 320.00 | 10,766,140 |
| 2025-01-15 | 270.00 | 276.00 | 269.50 | 274.50 | 274.50 | 1,271,542 |
| 2025-01-14 | 264.50 | 272.50 | 260.00 | 269.00 | 269.00 | 2,036,097 |
| 2025-01-13 | 272.50 | 274.00 | 267.00 | 269.00 | 269.00 | 2,083,142 |
| 2025-01-10 | 274.00 | 278.00 | 269.85 | 274.00 | 274.00 | 1,324,615 |
| 2025-01-09 | 280.00 | 283.50 | 270.00 | 277.00 | 277.00 | 3,019,165 |
| 2025-01-08 | 288.50 | 290.00 | 279.76 | 283.00 | 283.00 | 1,410,727 |
| 2025-01-07 | 290.00 | 293.50 | 284.00 | 288.50 | 288.50 | 826,486 |
| 2025-01-06 | 302.50 | 304.50 | 284.50 | 290.00 | 290.00 | 1,549,404 |
| 2025-01-03 | 296.50 | 305.00 | 293.50 | 303.00 | 303.00 | 1,523,812 |
| 2025-01-02 | 309.00 | 309.50 | 297.00 | 299.00 | 299.00 | 1,713,504 |
| 2024-12-31 | 308.00 | 309.50 | 307.00 | 307.00 | 307.00 | 722,774 |
| 2024-12-30 | 310.00 | 310.00 | 305.00 | 308.00 | 308.00 | 533,927 |
| 2024-12-27 | 307.50 | 310.00 | 306.00 | 308.00 | 308.00 | 1,170,768 |
| 2024-12-24 | 314.00 | 314.00 | 307.00 | 310.00 | 310.00 | 504,704 |
| 2024-12-23 | 306.00 | 310.50 | 305.50 | 307.00 | 307.00 | 1,077,933 |
| 2024-12-20 | 302.50 | 308.50 | 301.00 | 308.00 | 308.00 | 3,081,243 |
| 2024-12-19 | 300.00 | 307.00 | 300.00 | 307.00 | 307.00 | 4,687,917 |
| 2024-12-18 | 308.00 | 312.50 | 304.50 | 304.50 | 304.50 | 4,171,170 |
| 2024-12-17 | 308.50 | 309.00 | 302.50 | 308.00 | 308.00 | 2,073,995 |
| 2024-12-16 | 299.50 | 305.50 | 294.50 | 304.50 | 304.50 | 1,114,628 |
| 2024-12-13 | 290.00 | 298.00 | 290.00 | 294.50 | 294.50 | 813,479 |
| 2024-12-12 | 306.50 | 310.00 | 292.00 | 293.00 | 293.00 | 1,653,674 |
| 2024-12-11 | 298.00 | 307.50 | 297.00 | 307.00 | 307.00 | 5,731,999 |
| 2024-12-10 | 298.50 | 304.00 | 298.50 | 299.00 | 299.00 | 1,905,812 |
| 2024-12-09 | 303.00 | 305.38 | 298.39 | 300.00 | 300.00 | 1,326,215 |
| 2024-12-06 | 300.00 | 302.00 | 294.00 | 302.00 | 302.00 | 1,007,408 |
| 2024-12-05 | 305.00 | 306.00 | 295.00 | 296.00 | 296.00 | 1,428,247 |
| 2024-12-04 | 300.00 | 305.00 | 298.00 | 304.50 | 304.50 | 2,284,854 |
| 2024-12-03 | 297.50 | 299.50 | 295.00 | 299.50 | 299.50 | 1,236,465 |
| 2024-12-02 | 290.00 | 296.00 | 288.00 | 294.50 | 294.50 | 1,601,656 |
| 2024-11-29 | 290.00 | 297.00 | 290.00 | 294.00 | 294.00 | 1,739,967 |
| 2024-11-28 | 290.00 | 296.50 | 290.00 | 294.00 | 294.00 | 1,128,319 |
| 2024-11-27 | 290.00 | 294.50 | 286.50 | 289.50 | 289.50 | 758,420 |
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.