Trustpilot Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 290.00 | 290.00 | 287.50 | 289.00 | 289.00 | 432,580 |
| 2024-11-25 | 291.50 | 292.00 | 286.89 | 290.00 | 290.00 | 2,299,064 |
| 2024-11-22 | 284.50 | 290.00 | 280.99 | 290.00 | 290.00 | 2,657,824 |
| 2024-11-21 | 280.50 | 284.00 | 279.89 | 283.50 | 283.50 | 1,439,508 |
| 2024-11-20 | 280.00 | 280.00 | 276.00 | 280.00 | 280.00 | 1,298,440 |
| 2024-11-19 | 270.00 | 278.00 | 270.00 | 278.00 | 278.00 | 707,788 |
| 2024-11-18 | 277.00 | 280.00 | 271.00 | 273.50 | 273.50 | 920,508 |
| 2024-11-15 | 275.00 | 279.00 | 272.00 | 279.00 | 279.00 | 1,918,670 |
| 2024-11-14 | 275.00 | 276.00 | 272.00 | 276.00 | 276.00 | 1,362,136 |
| 2024-11-13 | 275.00 | 275.50 | 271.00 | 275.00 | 275.00 | 1,242,582 |
| 2024-11-12 | 270.00 | 275.00 | 266.00 | 274.50 | 274.50 | 1,335,192 |
| 2024-11-11 | 255.50 | 271.10 | 255.50 | 269.50 | 269.50 | 1,420,914 |
| 2024-11-08 | 255.50 | 261.50 | 255.00 | 257.00 | 257.00 | 880,607 |
| 2024-11-07 | 257.50 | 260.50 | 254.00 | 258.50 | 258.50 | 1,345,309 |
| 2024-11-06 | 253.00 | 261.33 | 253.00 | 257.00 | 257.00 | 1,505,745 |
| 2024-11-05 | 250.00 | 253.00 | 249.00 | 251.00 | 251.00 | 1,016,689 |
| 2024-11-04 | 250.50 | 251.00 | 247.50 | 249.00 | 249.00 | 1,768,985 |
| 2024-11-01 | 245.00 | 252.50 | 245.00 | 252.00 | 252.00 | 640,504 |
| 2024-10-31 | 251.00 | 253.00 | 247.00 | 248.00 | 248.00 | 1,445,757 |
| 2024-10-30 | 242.50 | 253.50 | 242.06 | 252.50 | 252.50 | 5,604,373 |
| 2024-10-29 | 243.00 | 245.00 | 241.00 | 242.50 | 242.50 | 2,884,741 |
| 2024-10-28 | 246.00 | 246.00 | 240.00 | 242.00 | 242.00 | 1,514,720 |
| 2024-10-25 | 245.00 | 250.50 | 243.50 | 243.50 | 243.50 | 7,740,687 |
| 2024-10-24 | 237.50 | 248.50 | 235.00 | 248.50 | 248.50 | 4,696,027 |
| 2024-10-23 | 234.00 | 238.00 | 234.00 | 237.00 | 237.00 | 2,425,650 |
| 2024-10-22 | 234.00 | 235.00 | 230.00 | 234.50 | 234.50 | 845,501 |
| 2024-10-21 | 236.00 | 237.00 | 232.00 | 233.00 | 233.00 | 524,037 |
| 2024-10-18 | 234.00 | 236.50 | 232.44 | 235.50 | 235.50 | 1,205,012 |
| 2024-10-17 | 225.00 | 235.00 | 225.00 | 235.00 | 235.00 | 1,380,206 |
| 2024-10-16 | 232.00 | 232.00 | 227.00 | 230.50 | 230.50 | 1,010,513 |
| 2024-10-15 | 235.00 | 235.00 | 227.00 | 231.00 | 231.00 | 1,091,349 |
| 2024-10-14 | 234.00 | 235.50 | 231.50 | 234.00 | 234.00 | 843,307 |
| 2024-10-11 | 230.00 | 233.50 | 229.00 | 233.00 | 233.00 | 689,279 |
| 2024-10-10 | 232.00 | 233.50 | 229.00 | 229.00 | 229.00 | 786,856 |
| 2024-10-09 | 229.00 | 235.00 | 229.00 | 232.50 | 232.50 | 14,932,530 |
| 2024-10-08 | 225.00 | 231.50 | 225.00 | 231.00 | 231.00 | 745,937 |
| 2024-10-07 | 231.50 | 234.50 | 226.98 | 232.00 | 232.00 | 3,839,092 |
| 2024-10-04 | 224.50 | 232.50 | 224.00 | 230.00 | 230.00 | 2,230,877 |
| 2024-10-03 | 221.50 | 226.00 | 219.50 | 226.00 | 226.00 | 1,196,231 |
| 2024-10-02 | 224.50 | 224.50 | 218.00 | 221.00 | 221.00 | 1,125,437 |
| 2024-10-01 | 226.00 | 228.50 | 220.00 | 222.50 | 222.50 | 1,262,700 |
| 2024-09-30 | 228.00 | 229.00 | 223.50 | 226.00 | 226.00 | 1,974,387 |
| 2024-09-27 | 222.00 | 228.00 | 218.50 | 228.00 | 228.00 | 1,546,694 |
| 2024-09-26 | 223.50 | 224.31 | 218.00 | 222.50 | 222.50 | 1,001,585 |
| 2024-09-25 | 218.00 | 222.00 | 217.50 | 220.00 | 220.00 | 679,958 |
| 2024-09-24 | 229.50 | 229.84 | 219.00 | 220.50 | 220.50 | 928,688 |
| 2024-09-23 | 232.50 | 232.50 | 227.50 | 227.50 | 227.50 | 1,003,690 |
| 2024-09-20 | 234.00 | 235.50 | 228.00 | 231.50 | 231.50 | 2,747,803 |
| 2024-09-19 | 223.00 | 234.50 | 222.00 | 234.50 | 234.50 | 1,945,183 |
| 2024-09-18 | 221.00 | 225.50 | 218.50 | 218.50 | 218.50 | 1,564,579 |
| 2024-09-17 | 221.00 | 224.50 | 218.75 | 222.50 | 222.50 | 5,167,238 |
| 2024-09-16 | 228.00 | 230.00 | 220.00 | 220.00 | 220.00 | 2,713,146 |
| 2024-09-13 | 221.00 | 228.50 | 218.00 | 228.50 | 228.50 | 13,899,750 |
| 2024-09-12 | 221.00 | 221.50 | 216.00 | 218.00 | 218.00 | 7,864,640 |
| 2024-09-11 | 205.00 | 228.72 | 204.50 | 216.00 | 216.00 | 8,641,143 |
| 2024-09-10 | 198.00 | 200.00 | 192.60 | 193.00 | 193.00 | 1,312,373 |
| 2024-09-09 | 195.00 | 199.00 | 195.00 | 198.60 | 198.60 | 512,858 |
| 2024-09-06 | 197.00 | 198.20 | 194.00 | 195.00 | 195.00 | 2,263,781 |
| 2024-09-05 | 202.00 | 204.05 | 197.20 | 197.40 | 197.40 | 1,817,952 |
| 2024-09-04 | 205.00 | 209.00 | 202.50 | 203.50 | 203.50 | 1,052,757 |
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.