Trustpilot Group (TRST) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Trustpilot Group

Date Open High Low Close* Volume
05/10/2022 80.95p 86.55p 79.30p 80.10p 985438
04/10/2022 77.00p 81.10p 73.42p 80.85p 442035
03/10/2022 72.35p 77.25p 69.95p 75.60p 318482
30/09/2022 75.00p 77.20p 74.85p 75.30p 633667
29/09/2022 78.50p 78.50p 73.46p 74.30p 2456506
28/09/2022 75.20p 76.20p 71.53p 76.20p 1431298
27/09/2022 73.00p 76.60p 73.00p 75.00p 809020
26/09/2022 76.20p 76.50p 70.40p 74.00p 1609679
23/09/2022 75.05p 79.65p 73.80p 75.30p 1386844
22/09/2022 76.85p 76.90p 72.00p 75.60p 720815
21/09/2022 73.75p 74.55p 71.70p 73.50p 3402075
20/09/2022 66.30p 74.18p 66.30p 73.45p 894749
16/09/2022 66.80p 69.40p 64.90p 68.60p 389528
15/09/2022 62.50p 70.65p 62.50p 67.95p 902166
14/09/2022 69.80p 74.50p 63.25p 64.00p 1407755
13/09/2022 61.65p 79.00p 61.65p 71.60p 7892656
12/09/2022 61.95p 64.90p 60.95p 62.00p 866951
09/09/2022 58.00p 61.86p 56.85p 61.05p 1117376
08/09/2022 51.85p 56.70p 51.85p 56.50p 3250020
07/09/2022 56.50p 58.90p 53.70p 54.40p 487398
06/09/2022 61.05p 62.65p 56.70p 58.65p 619741
05/09/2022 60.55p 61.85p 59.05p 60.00p 532571
02/09/2022 62.75p 66.20p 57.83p 61.50p 4020807
01/09/2022 62.15p 65.00p 59.55p 60.20p 1986110
31/08/2022 68.75p 69.60p 63.30p 64.00p 1450856
30/08/2022 65.00p 70.35p 65.00p 65.90p 608733
26/08/2022 70.05p 73.60p 66.33p 67.30p 525941
25/08/2022 72.50p 74.85p 68.00p 69.75p 760710
24/08/2022 70.35p 75.15p 69.20p 72.00p 506370
23/08/2022 71.85p 77.65p 69.70p 71.25p 808823
22/08/2022 81.00p 86.80p 74.50p 75.00p 326443
19/08/2022 84.55p 87.40p 81.20p 81.40p 600391
18/08/2022 84.85p 90.25p 81.45p 83.30p 558407
17/08/2022 86.50p 88.00p 82.05p 84.05p 232145
16/08/2022 90.00p 90.80p 86.00p 87.90p 483793
15/08/2022 91.85p 96.35p 89.00p 89.65p 693030
12/08/2022 89.20p 92.45p 87.05p 92.20p 243333
11/08/2022 83.05p 87.85p 77.40p 87.60p 703052
10/08/2022 77.45p 79.50p 72.20p 79.25p 255676
09/08/2022 80.80p 81.10p 72.90p 73.95p 796590
08/08/2022 81.05p 83.85p 77.05p 77.55p 167826
05/08/2022 78.05p 81.40p 75.65p 77.45p 279094
04/08/2022 82.10p 84.60p 77.65p 78.25p 979854
03/08/2022 79.60p 80.70p 73.75p 79.70p 950195
02/08/2022 76.65p 80.65p 73.70p 76.95p 511222
01/08/2022 72.95p 79.37p 72.95p 77.55p 342027
29/07/2022 75.05p 78.95p 68.25p 76.50p 582423
28/07/2022 68.00p 73.25p 68.00p 73.20p 441992
27/07/2022 67.00p 72.50p 65.45p 71.40p 1257292
26/07/2022 70.10p 72.50p 66.60p 66.60p 801771
25/07/2022 73.80p 74.70p 69.35p 71.45p 652918
22/07/2022 75.55p 77.50p 70.80p 73.40p 913557
21/07/2022 81.10p 81.10p 74.30p 75.65p 1671944
20/07/2022 68.30p 79.00p 68.30p 77.95p 1437774
19/07/2022 75.00p 75.00p 70.00p 71.70p 641944
18/07/2022 74.45p 75.45p 69.90p 74.05p 911582
15/07/2022 74.20p 76.43p 69.85p 70.45p 1259378
14/07/2022 93.30p 95.55p 70.70p 73.25p 3922388
13/07/2022 102.00p 102.00p 92.45p 94.00p 967332
12/07/2022 100.20p 102.90p 95.05p 97.80p 1146122
11/07/2022 100.10p 103.00p 97.12p 98.30p 257639
08/07/2022 99.75p 102.90p 98.95p 100.90p 1756410
07/07/2022 100.30p 100.51p 98.05p 100.50p 258246
06/07/2022 99.00p 100.52p 93.30p 99.55p 344244
05/07/2022 99.35p 100.90p 94.30p 96.20p 404891
04/07/2022 98.00p 102.90p 98.00p 98.90p 270839
01/07/2022 106.00p 106.00p 98.30p 99.50p 281389
30/06/2022 104.80p 104.80p 96.90p 101.40p 1021629
29/06/2022 106.20p 106.20p 99.65p 100.20p 492025
28/06/2022 107.40p 107.40p 101.00p 101.70p 597432
27/06/2022 103.30p 108.86p 99.65p 105.00p 2153397
24/06/2022 106.00p 108.00p 102.50p 106.00p 453944
23/06/2022 105.90p 105.90p 99.83p 103.40p 295714
22/06/2022 102.60p 104.70p 98.80p 104.70p 871614
21/06/2022 99.50p 103.20p 96.70p 103.20p 1136766
20/06/2022 95.90p 99.40p 93.60p 99.40p 732948
17/06/2022 86.00p 94.15p 84.05p 94.05p 10982683
16/06/2022 86.00p 86.00p 82.45p 83.50p 2405705
15/06/2022 75.25p 86.30p 75.25p 86.05p 1587641
14/06/2022 81.30p 82.75p 78.95p 79.10p 809773
13/06/2022 87.50p 87.65p 79.90p 81.25p 1588922
10/06/2022 90.25p 94.05p 84.86p 87.10p 4127718
09/06/2022 94.80p 97.00p 93.00p 94.50p 410969
08/06/2022 99.00p 99.00p 93.62p 94.90p 367940
07/06/2022 95.00p 96.20p 91.55p 95.45p 1082569
06/06/2022 94.55p 100.00p 93.85p 96.20p 665946
01/06/2022 99.60p 99.60p 91.00p 92.45p 1164646
31/05/2022 104.50p 104.50p 95.25p 95.75p 4108192
30/05/2022 105.00p 108.70p 102.90p 104.80p 1790671
27/05/2022 101.40p 104.90p 99.56p 102.90p 1773833
26/05/2022 102.80p 102.80p 98.85p 101.40p 2638386
25/05/2022 105.40p 105.40p 97.65p 98.70p 808109
24/05/2022 110.00p 111.80p 102.70p 102.80p 856599
23/05/2022 105.00p 112.00p 104.10p 108.30p 517519
20/05/2022 109.00p 114.90p 108.50p 109.00p 669301
19/05/2022 105.10p 110.10p 105.10p 109.30p 608298
18/05/2022 108.40p 113.70p 108.40p 110.80p 339380
17/05/2022 106.00p 118.58p 106.00p 114.20p 640237
16/05/2022 108.90p 112.20p 108.90p 111.00p 419843
13/05/2022 101.10p 110.70p 100.90p 110.10p 1233106
12/05/2022 101.80p 103.10p 96.75p 101.60p 1236230
11/05/2022 101.20p 105.70p 100.06p 103.50p 925784
10/05/2022 103.30p 109.30p 102.00p 105.00p 2141904
09/05/2022 109.30p 109.50p 103.40p 105.00p 2616079
06/05/2022 109.60p 112.00p 108.10p 111.30p 1835718
05/05/2022 114.50p 114.50p 108.70p 109.60p 1234757
04/05/2022 110.00p 110.67p 105.90p 108.60p 980421
03/05/2022 104.00p 112.80p 101.30p 110.20p 1036922
29/04/2022 104.60p 107.80p 103.10p 104.30p 305295
28/04/2022 101.00p 109.60p 101.00p 104.90p 514339
27/04/2022 110.00p 111.80p 104.40p 104.80p 868923
26/04/2022 120.20p 124.70p 110.50p 110.60p 708623
25/04/2022 117.00p 122.60p 115.70p 120.20p 1482897
22/04/2022 130.00p 132.35p 118.60p 122.40p 1785354
21/04/2022 136.30p 143.90p 133.60p 133.60p 856008
20/04/2022 133.70p 143.50p 133.70p 142.80p 1010724
19/04/2022 143.40p 145.00p 134.80p 139.60p 894255
14/04/2022 146.30p 148.30p 137.50p 139.90p 772251
13/04/2022 153.10p 153.10p 143.00p 145.50p 940932
12/04/2022 155.00p 158.20p 146.80p 153.10p 525147
11/04/2022 154.30p 154.30p 147.40p 150.70p 374222
08/04/2022 140.70p 156.40p 140.70p 152.40p 361960
07/04/2022 150.30p 150.30p 143.80p 147.90p 233337
06/04/2022 142.50p 148.70p 141.60p 144.60p 784110
05/04/2022 150.20p 157.40p 143.70p 148.30p 983521
04/04/2022 142.00p 146.60p 139.27p 143.50p 894879
01/04/2022 142.30p 149.50p 142.30p 143.10p 466210
31/03/2022 153.00p 154.10p 144.90p 145.90p 362241
30/03/2022 150.20p 156.00p 142.40p 149.10p 2483058
29/03/2022 142.00p 162.90p 139.40p 155.80p 843774
28/03/2022 140.50p 145.40p 136.14p 141.10p 546485
25/03/2022 144.50p 149.50p 136.70p 140.80p 757136
24/03/2022 140.00p 142.19p 134.60p 138.00p 19432408
23/03/2022 135.00p 147.84p 135.00p 142.90p 5501873
22/03/2022 164.40p 166.10p 123.40p 137.80p 33567864
21/03/2022 172.70p 172.70p 158.60p 161.80p 435508
18/03/2022 159.70p 165.40p 151.50p 165.00p 902235
17/03/2022 164.70p 168.27p 156.70p 159.70p 529836
16/03/2022 140.00p 164.10p 140.00p 162.00p 1138634
15/03/2022 145.40p 150.10p 138.80p 142.80p 664035
14/03/2022 148.50p 158.90p 148.50p 151.90p 638321
11/03/2022 156.30p 166.00p 148.90p 154.80p 1962324
10/03/2022 146.90p 152.60p 139.50p 149.30p 2227359
09/03/2022 135.30p 146.00p 130.10p 146.00p 17312306
08/03/2022 132.00p 132.00p 125.10p 128.60p 1318840
07/03/2022 129.20p 132.30p 123.20p 128.40p 2288460
04/03/2022 143.10p 143.10p 130.30p 132.00p 1966336
03/03/2022 147.90p 147.90p 134.90p 136.00p 867803
02/03/2022 135.50p 144.50p 135.50p 142.30p 8858609
01/03/2022 156.20p 156.20p 134.50p 140.40p 2345443
28/02/2022 146.90p 149.70p 139.40p 148.90p 633410
25/02/2022 142.70p 149.70p 140.80p 144.30p 1387420
24/02/2022 134.00p 143.50p 128.40p 142.00p 2478631
23/02/2022 136.00p 144.00p 131.10p 137.60p 1008236
22/02/2022 132.00p 143.50p 132.00p 142.40p 915619
21/02/2022 142.40p 144.61p 137.10p 137.90p 356129
18/02/2022 148.00p 152.80p 142.90p 143.50p 741305
17/02/2022 164.00p 164.00p 152.10p 152.10p 1270143
16/02/2022 160.00p 164.40p 157.00p 160.60p 1012833
15/02/2022 155.40p 158.40p 147.00p 156.90p 2414436
14/02/2022 150.00p 151.93p 145.50p 148.20p 505375
11/02/2022 154.70p 160.60p 152.80p 156.00p 3158837
10/02/2022 173.00p 173.00p 159.30p 162.60p 973356
09/02/2022 168.50p 180.30p 164.20p 170.90p 1491988
08/02/2022 164.10p 173.10p 156.70p 162.20p 736310
07/02/2022 157.90p 166.70p 149.57p 164.90p 1193923
04/02/2022 157.20p 165.70p 152.30p 154.00p 783863
03/02/2022 177.40p 178.20p 162.79p 163.70p 904202
02/02/2022 175.00p 182.60p 171.30p 177.40p 967935
01/02/2022 189.50p 189.50p 177.00p 180.90p 916153
31/01/2022 174.50p 184.40p 168.00p 182.90p 1212662
28/01/2022 180.10p 189.80p 175.21p 176.20p 1230407
27/01/2022 191.10p 196.20p 186.00p 189.40p 664413
26/01/2022 202.00p 203.20p 191.80p 193.40p 489518
25/01/2022 200.40p 202.40p 189.80p 194.30p 623410
24/01/2022 206.00p 213.60p 190.40p 193.40p 1604554
21/01/2022 226.80p 229.60p 212.60p 214.80p 691597
20/01/2022 221.00p 236.53p 214.80p 232.80p 736914
19/01/2022 212.80p 230.00p 212.80p 221.80p 2570154
18/01/2022 233.00p 241.20p 217.80p 223.20p 1000387
17/01/2022 235.00p 246.40p 231.40p 242.80p 855574
14/01/2022 269.40p 270.00p 243.00p 243.00p 1209133
13/01/2022 270.20p 274.40p 263.80p 272.60p 480848
12/01/2022 285.20p 298.00p 272.20p 273.00p 599252
10/01/2022 307.40p 307.40p 274.00p 277.20p 288736
07/01/2022 297.40p 300.20p 288.40p 294.80p 341514
06/01/2022 313.20p 313.20p 293.84p 297.40p 369490
05/01/2022 319.80p 321.80p 315.20p 317.60p 315338
04/01/2022 335.00p 335.00p 317.60p 322.00p 505794
31/12/2021 318.00p 334.57p 318.00p 327.40p 135735
30/12/2021 320.00p 335.40p 318.60p 333.00p 308898
29/12/2021 313.40p 325.00p 307.00p 325.00p 578570
24/12/2021 315.60p 315.60p 298.80p 300.00p 238768
23/12/2021 309.60p 310.40p 302.20p 303.60p 225361
22/12/2021 287.60p 306.20p 287.60p 304.00p 578116
21/12/2021 298.40p 305.00p 293.20p 295.20p 269305
20/12/2021 304.60p 305.60p 293.20p 294.60p 529677
17/12/2021 330.20p 338.00p 309.00p 316.20p 19617300
16/12/2021 335.00p 344.40p 333.40p 342.00p 1210429
15/12/2021 312.80p 336.60p 312.80p 331.00p 936203

*Close Price adjusted for both dividends and splits