Trustpilot Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 277.00 | 287.80 | 275.20 | 283.60 | 283.60 | 1,758,482 |
| 2026-10-19 | 270.00 | 277.60 | 262.80 | 276.20 | 276.20 | 1,281,539 |
| 2026-10-16 | 265.00 | 277.60 | 259.20 | 271.00 | 271.00 | 4,749,455 |
| 2026-10-15 | 245.40 | 264.80 | 245.20 | 264.20 | 264.20 | 1,852,891 |
| 2026-10-14 | 251.60 | 256.94 | 248.00 | 248.00 | 248.00 | 1,167,256 |
| 2026-10-13 | 247.40 | 251.80 | 244.00 | 251.80 | 251.80 | 955,262 |
| 2026-10-12 | 250.40 | 250.40 | 240.60 | 245.80 | 245.80 | 517,611 |
| 2026-10-09 | 235.20 | 251.20 | 235.20 | 248.20 | 248.20 | 1,426,452 |
| 2026-10-08 | 231.20 | 240.40 | 228.60 | 233.80 | 233.80 | 1,694,217 |
| 2026-10-07 | 236.40 | 241.60 | 230.00 | 231.00 | 231.00 | 870,223 |
| 2026-10-06 | 237.00 | 242.60 | 230.80 | 230.80 | 230.80 | 1,479,587 |
| 2026-10-05 | 231.80 | 240.80 | 231.40 | 238.20 | 238.20 | 3,949,009 |
| 2026-10-02 | 236.40 | 237.80 | 230.20 | 230.60 | 230.60 | 1,075,930 |
| 2026-10-01 | 228.40 | 232.00 | 221.80 | 230.00 | 230.00 | 1,220,640 |
| 2026-09-30 | 217.00 | 231.00 | 215.80 | 231.00 | 231.00 | 2,563,828 |
| 2026-09-29 | 217.00 | 220.00 | 213.80 | 216.20 | 216.20 | 2,001,299 |
| 2026-09-28 | 213.80 | 215.80 | 205.20 | 207.40 | 207.40 | 1,177,333 |
| 2026-09-25 | 209.00 | 216.54 | 209.00 | 213.60 | 213.60 | 1,109,787 |
| 2026-09-24 | 210.00 | 212.40 | 205.80 | 209.60 | 209.60 | 2,343,428 |
| 2026-09-23 | 215.00 | 220.40 | 210.40 | 212.60 | 212.60 | 1,187,192 |
| 2026-09-22 | 220.00 | 225.00 | 210.20 | 215.80 | 215.80 | 2,127,937 |
| 2026-09-21 | 225.20 | 227.60 | 210.60 | 212.60 | 212.60 | 1,746,161 |
| 2026-09-18 | 222.00 | 229.80 | 218.80 | 222.20 | 222.20 | 4,153,243 |
| 2026-09-17 | 221.20 | 224.80 | 214.40 | 216.80 | 216.80 | 2,835,974 |
| 2026-09-16 | 217.80 | 224.50 | 208.40 | 219.40 | 219.40 | 3,320,836 |
| 2026-09-15 | 233.00 | 235.63 | 206.60 | 213.00 | 213.00 | 5,670,286 |
| 2026-09-14 | 260.00 | 265.74 | 248.00 | 261.80 | 261.80 | 897,477 |
| 2026-09-11 | 247.40 | 254.16 | 247.20 | 251.40 | 251.40 | 471,381 |
| 2026-09-10 | 256.00 | 261.50 | 247.20 | 250.60 | 250.60 | 481,299 |
| 2026-09-09 | 263.20 | 263.20 | 252.40 | 257.60 | 257.60 | 745,273 |
| 2026-09-08 | 275.80 | 288.40 | 264.80 | 264.80 | 264.80 | 685,209 |
| 2026-09-07 | 280.00 | 282.80 | 271.00 | 274.60 | 274.60 | 417,723 |
| 2026-09-04 | 288.40 | 293.90 | 280.40 | 282.40 | 282.40 | 677,681 |
| 2026-09-03 | 263.80 | 288.80 | 263.80 | 286.20 | 286.20 | 919,045 |
| 2026-09-02 | 267.00 | 275.00 | 260.80 | 270.40 | 270.40 | 670,048 |
| 2026-09-01 | 292.80 | 292.80 | 271.00 | 274.80 | 274.80 | 2,577,186 |
| 2026-08-28 | 296.40 | 297.80 | 289.80 | 292.20 | 292.20 | 1,435,787 |
| 2026-08-27 | 280.00 | 296.40 | 280.00 | 294.80 | 294.80 | 440,534 |
| 2026-08-26 | 288.80 | 293.20 | 283.54 | 289.60 | 289.60 | 1,578,832 |
| 2026-08-25 | 279.60 | 290.20 | 279.60 | 288.80 | 288.80 | 412,758 |
| 2026-08-24 | 290.00 | 290.00 | 278.60 | 286.60 | 286.60 | 770,917 |
| 2026-08-21 | 270.00 | 286.80 | 270.00 | 283.60 | 283.60 | 696,434 |
| 2026-08-20 | 280.40 | 286.20 | 274.60 | 280.00 | 280.00 | 529,869 |
| 2026-08-19 | 285.00 | 285.00 | 270.80 | 279.00 | 279.00 | 930,707 |
| 2026-08-18 | 270.00 | 283.40 | 270.00 | 280.20 | 280.20 | 585,632 |
| 2026-08-17 | 284.00 | 285.80 | 274.80 | 276.40 | 276.40 | 618,662 |
| 2026-08-14 | 278.00 | 288.01 | 278.00 | 280.40 | 280.40 | 894,136 |
| 2026-08-13 | 278.20 | 281.60 | 274.80 | 276.00 | 276.00 | 400,588 |
| 2026-08-12 | 296.20 | 296.20 | 275.60 | 278.20 | 278.20 | 825,362 |
| 2026-08-11 | 295.00 | 295.00 | 283.50 | 285.00 | 285.00 | 1,339,682 |
| 2026-08-10 | 298.20 | 299.80 | 286.20 | 286.20 | 286.20 | 1,610,309 |
| 2026-08-07 | 290.80 | 299.80 | 289.20 | 298.20 | 298.20 | 1,209,605 |
| 2026-08-06 | 291.20 | 298.60 | 289.00 | 291.60 | 291.60 | 628,952 |
| 2026-08-05 | 288.00 | 293.60 | 277.20 | 292.60 | 292.60 | 2,106,265 |
| 2026-08-04 | 254.00 | 279.60 | 254.00 | 279.60 | 279.60 | 901,235 |
| 2026-08-03 | 275.20 | 278.60 | 259.37 | 265.00 | 265.00 | 1,154,037 |
| 2026-07-31 | 282.80 | 282.80 | 267.20 | 270.60 | 270.60 | 605,704 |
| 2026-07-30 | 274.00 | 278.60 | 269.40 | 270.00 | 270.00 | 2,065,630 |
| 2026-07-29 | 279.80 | 284.00 | 275.00 | 278.00 | 278.00 | 2,916,739 |
| 2026-07-28 | 269.60 | 285.60 | 268.60 | 277.00 | 277.00 | 1,905,098 |
Page 1 of 22 · 1,262 trading daysOlder →
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.