Trustpilot Group (TRST) Share Price

Technology Sector

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

Date Open High Low Close* Volume
11/09/2025 206.00p 206.00p 201.00p 201.80p 1323173
10/09/2025 206.00p 209.40p 200.40p 201.00p 1087921
09/09/2025 204.00p 209.80p 203.40p 204.60p 995477
08/09/2025 207.40p 209.00p 202.60p 204.60p 1535821
05/09/2025 199.40p 209.60p 197.53p 205.80p 2787165
04/09/2025 193.80p 201.00p 193.80p 198.60p 2270653
03/09/2025 196.40p 198.90p 193.00p 193.90p 2681286
02/09/2025 202.40p 204.20p 194.40p 195.50p 1786886
01/09/2025 205.20p 206.80p 200.20p 202.60p 2094287
29/08/2025 210.40p 211.20p 205.80p 206.00p 518589
28/08/2025 210.60p 212.20p 208.40p 210.20p 1958507
27/08/2025 209.80p 209.80p 206.60p 210.40p 870087
26/08/2025 208.20p 211.40p 207.20p 207.60p 2850791
22/08/2025 212.60p 213.60p 209.60p 210.40p 948942
21/08/2025 211.60p 214.00p 208.40p 213.40p 1075242
20/08/2025 219.80p 219.80p 210.00p 211.20p 1746328
19/08/2025 221.60p 221.80p 218.00p 219.80p 770488
18/08/2025 222.00p 224.60p 217.80p 221.60p 836333
15/08/2025 225.00p 225.40p 221.40p 221.80p 649066
14/08/2025 223.00p 226.20p 221.60p 221.60p 693020
13/08/2025 229.80p 230.60p 223.60p 223.60p 2147127
12/08/2025 229.80p 230.80p 224.20p 227.60p 1372117
11/08/2025 229.60p 230.00p 223.20p 228.80p 1242208
08/08/2025 242.60p 242.80p 227.80p 228.80p 1209124
07/08/2025 244.60p 248.00p 242.40p 243.60p 3861937
06/08/2025 247.80p 247.80p 241.60p 243.80p 1273143
05/08/2025 244.80p 247.40p 241.00p 243.60p 629540
04/08/2025 247.80p 247.80p 241.20p 242.80p 965975
01/08/2025 254.80p 254.80p 237.80p 240.00p 908687
31/07/2025 246.40p 252.80p 245.20p 250.60p 1887041
30/07/2025 250.20p 256.60p 243.60p 245.60p 820683
29/07/2025 269.60p 269.60p 254.20p 255.00p 777278
28/07/2025 263.20p 265.40p 259.80p 260.60p 680357
25/07/2025 258.00p 263.60p 258.00p 260.00p 557692
24/07/2025 255.20p 265.60p 255.20p 260.80p 581183
23/07/2025 269.80p 269.80p 257.40p 260.00p 1572741
22/07/2025 267.40p 269.40p 261.00p 262.20p 649564
21/07/2025 262.60p 269.80p 262.60p 267.60p 542202
18/07/2025 267.00p 268.00p 262.20p 265.20p 652776
17/07/2025 265.20p 274.60p 264.00p 267.40p 951716
16/07/2025 272.00p 281.00p 271.60p 271.80p 1693869
15/07/2025 270.00p 289.40p 265.00p 271.40p 8933126
14/07/2025 253.40p 254.60p 248.63p 252.60p 496773
11/07/2025 250.40p 254.60p 247.80p 251.20p 938171
10/07/2025 242.20p 255.60p 242.20p 252.20p 939194
09/07/2025 245.00p 248.66p 243.60p 247.80p 925265
08/07/2025 239.80p 246.20p 237.40p 245.80p 1492736
07/07/2025 226.20p 239.60p 226.20p 237.80p 685885
04/07/2025 239.80p 239.80p 230.80p 230.80p 834909
03/07/2025 226.20p 240.00p 226.20p 239.60p 621829
02/07/2025 244.80p 244.80p 226.60p 233.00p 2234705
01/07/2025 241.00p 242.40p 235.80p 237.60p 745922
30/06/2025 231.00p 243.40p 231.00p 242.20p 902653
27/06/2025 230.20p 243.40p 230.20p 239.20p 1522665
26/06/2025 230.20p 233.80p 229.40p 233.00p 783247
25/06/2025 225.20p 234.20p 225.20p 231.20p 586590
24/06/2025 234.40p 235.80p 229.20p 232.00p 2927481
23/06/2025 225.00p 232.60p 225.00p 228.80p 4413495
20/06/2025 230.20p 233.20p 228.60p 231.20p 3665846
19/06/2025 239.80p 239.80p 227.90p 229.00p 1430179
18/06/2025 231.80p 234.80p 227.51p 234.20p 670588
17/06/2025 228.00p 235.80p 228.00p 228.80p 1601490
16/06/2025 233.20p 236.60p 228.40p 230.20p 2005152
13/06/2025 230.00p 233.40p 227.80p 231.80p 929417
12/06/2025 232.20p 234.20p 229.00p 231.60p 5134453
11/06/2025 225.00p 234.60p 225.00p 234.60p 1983406
10/06/2025 221.80p 228.60p 221.80p 228.40p 990563
09/06/2025 231.00p 234.60p 206.60p 223.00p 4064113
06/06/2025 245.00p 245.00p 234.40p 236.60p 3527544
05/06/2025 240.00p 243.40p 232.20p 234.60p 770212
04/06/2025 230.00p 238.40p 227.40p 238.40p 2393500
03/06/2025 227.00p 231.00p 226.80p 228.20p 1823258
02/06/2025 228.00p 232.80p 226.91p 229.00p 512166
30/05/2025 225.00p 232.80p 225.00p 230.40p 1947126
29/05/2025 236.00p 237.60p 230.00p 230.20p 756008
28/05/2025 230.00p 239.20p 230.00p 233.00p 1449710
27/05/2025 238.00p 241.80p 230.40p 236.20p 1166728
23/05/2025 232.80p 239.00p 226.20p 230.40p 2025507
22/05/2025 241.20p 248.60p 233.80p 236.60p 901837
21/05/2025 255.00p 255.00p 239.40p 244.00p 4165283
20/05/2025 241.60p 253.80p 238.80p 246.20p 1071883
19/05/2025 255.00p 255.00p 242.60p 249.80p 3127306
16/05/2025 260.00p 260.00p 246.40p 252.60p 1032804
15/05/2025 245.00p 253.87p 245.00p 251.00p 708572
14/05/2025 254.00p 254.00p 246.00p 252.20p 1188734
13/05/2025 235.00p 252.20p 235.00p 252.00p 3868031
12/05/2025 240.00p 246.80p 238.80p 244.20p 2913010
09/05/2025 238.00p 241.20p 232.60p 239.80p 1274569
08/05/2025 221.80p 239.28p 221.80p 232.20p 925101
07/05/2025 223.80p 232.30p 223.80p 229.80p 884866
06/05/2025 228.20p 230.00p 223.20p 227.60p 1489006
02/05/2025 224.00p 228.10p 221.00p 227.40p 1465999
01/05/2025 224.80p 226.09p 222.60p 223.80p 766994
30/04/2025 221.00p 226.60p 220.60p 223.80p 2550003
29/04/2025 216.60p 222.40p 216.60p 222.00p 979605
28/04/2025 222.60p 223.80p 217.20p 217.20p 1342769
25/04/2025 219.60p 221.00p 214.00p 220.80p 1586255
24/04/2025 215.60p 220.00p 213.40p 218.20p 1054693
23/04/2025 215.20p 221.40p 215.00p 215.60p 1836702
22/04/2025 205.00p 211.00p 204.40p 210.20p 729757
17/04/2025 207.00p 210.22p 204.80p 205.80p 2734461
16/04/2025 213.40p 213.80p 207.00p 208.40p 1866266
15/04/2025 207.00p 215.60p 206.62p 214.60p 1355636
14/04/2025 208.60p 210.00p 202.60p 206.00p 1212618
11/04/2025 209.60p 210.60p 201.80p 202.60p 1695157
10/04/2025 210.80p 216.60p 203.80p 207.20p 4660635
09/04/2025 186.90p 196.09p 183.10p 187.50p 2576003
08/04/2025 190.50p 200.00p 186.90p 195.10p 1493591
07/04/2025 184.90p 198.50p 178.40p 186.70p 2296815
04/04/2025 209.00p 214.80p 189.10p 193.60p 4145620
03/04/2025 210.80p 219.20p 207.40p 212.00p 4803327
02/04/2025 228.60p 228.60p 216.00p 216.00p 3380726
01/04/2025 228.20p 228.20p 218.80p 223.80p 1963409
31/03/2025 230.00p 232.38p 216.00p 221.00p 2529644
28/03/2025 249.00p 252.00p 233.00p 233.50p 3297289
27/03/2025 245.00p 255.50p 240.50p 250.50p 2184607
26/03/2025 233.00p 251.00p 232.00p 248.00p 3153984
25/03/2025 228.00p 239.00p 228.00p 233.50p 1165902
24/03/2025 237.00p 237.00p 225.00p 228.50p 2998206
21/03/2025 237.00p 242.50p 230.50p 230.50p 3210625
20/03/2025 245.00p 251.50p 240.50p 242.00p 4345596
19/03/2025 247.50p 257.00p 229.00p 241.00p 6254052
18/03/2025 298.00p 320.50p 240.50p 248.00p 4353455
17/03/2025 275.00p 296.00p 272.50p 276.50p 1730601
14/03/2025 271.00p 281.68p 269.50p 280.50p 1903513
13/03/2025 275.00p 278.00p 269.50p 270.50p 890570
12/03/2025 271.50p 283.00p 270.00p 276.50p 1688690
11/03/2025 276.00p 276.00p 262.00p 270.00p 1898635
10/03/2025 282.50p 287.50p 270.50p 275.00p 852085
07/03/2025 284.00p 289.00p 280.00p 284.00p 1894884
06/03/2025 300.00p 300.00p 285.50p 286.00p 1425717
05/03/2025 299.50p 305.50p 295.00p 295.00p 1837781
04/03/2025 303.50p 306.50p 292.50p 292.50p 1010251
03/03/2025 306.50p 308.18p 302.00p 307.50p 692257
28/02/2025 303.00p 308.50p 303.00p 304.50p 1595202
27/02/2025 315.00p 316.00p 307.50p 310.00p 604388
26/02/2025 319.00p 321.50p 315.00p 318.00p 808720
25/02/2025 315.00p 321.00p 315.00p 315.50p 3054525
24/02/2025 329.50p 329.50p 317.50p 317.50p 911994
21/02/2025 331.50p 333.50p 327.50p 327.50p 505445
20/02/2025 338.50p 341.50p 322.52p 332.00p 1181145
19/02/2025 339.00p 341.00p 337.00p 339.00p 697119
18/02/2025 345.00p 347.90p 337.50p 340.00p 1764702
17/02/2025 345.00p 351.00p 345.00p 347.00p 501380
14/02/2025 348.00p 351.00p 340.50p 343.50p 1222948
13/02/2025 348.50p 350.00p 345.00p 349.00p 771707
12/02/2025 350.00p 356.00p 347.00p 349.50p 1030146
11/02/2025 350.00p 353.00p 347.50p 351.00p 1678585
10/02/2025 350.00p 351.00p 342.50p 350.00p 1130819
07/02/2025 353.50p 356.50p 344.50p 346.00p 1427098
06/02/2025 358.00p 361.50p 349.50p 355.50p 1771118
05/02/2025 335.00p 355.00p 335.00p 355.00p 5307534
04/02/2025 331.00p 339.00p 328.00p 338.50p 948571
03/02/2025 327.00p 334.50p 319.32p 332.00p 1296986
31/01/2025 329.00p 333.50p 325.00p 333.00p 2358627
30/01/2025 331.50p 331.50p 325.50p 329.00p 628985
29/01/2025 331.00p 335.00p 324.50p 326.50p 570776
28/01/2025 324.00p 330.00p 323.00p 329.00p 996424
27/01/2025 343.50p 346.50p 323.00p 323.50p 1735644
24/01/2025 347.50p 349.00p 341.00p 345.50p 674286
23/01/2025 345.00p 348.50p 343.00p 346.00p 1061887
22/01/2025 342.00p 347.00p 336.50p 344.50p 3054195
21/01/2025 331.50p 338.50p 329.00p 337.50p 3658496
20/01/2025 330.50p 335.00p 323.00p 330.00p 1100209
17/01/2025 320.00p 332.50p 317.00p 328.00p 6433228
16/01/2025 295.00p 324.50p 293.74p 320.00p 9706709
15/01/2025 270.00p 276.00p 269.50p 274.50p 1271541
14/01/2025 264.50p 272.50p 260.00p 269.00p 2036097
13/01/2025 272.50p 274.00p 267.00p 269.00p 2083137
10/01/2025 274.00p 278.00p 269.85p 274.00p 1324615
09/01/2025 280.00p 283.50p 270.00p 277.00p 3019167
08/01/2025 288.50p 290.00p 279.76p 283.00p 1410015
07/01/2025 290.00p 293.50p 284.00p 288.50p 826486
06/01/2025 302.50p 304.50p 284.50p 290.00p 1549404
03/01/2025 296.50p 305.00p 293.50p 303.00p 1523811
02/01/2025 309.00p 309.50p 297.00p 299.00p 1713505
31/12/2024 308.00p 309.50p 307.00p 307.00p 205634
30/12/2024 310.00p 310.00p 305.00p 308.00p 471923
27/12/2024 307.50p 310.00p 306.00p 308.00p 995152
24/12/2024 314.00p 314.00p 307.00p 310.00p 504704
23/12/2024 306.00p 310.50p 305.50p 307.00p 927933
20/12/2024 302.50p 308.50p 301.00p 308.00p 3020280
19/12/2024 300.00p 307.00p 300.00p 307.00p 4687917
18/12/2024 308.00p 312.50p 304.50p 304.50p 4074229
17/12/2024 308.50p 309.00p 302.50p 308.00p 2023995
16/12/2024 299.50p 305.50p 294.50p 304.50p 1114625
13/12/2024 290.00p 298.00p 290.00p 294.50p 813479
12/12/2024 306.50p 310.00p 292.00p 293.00p 1629521
11/12/2024 298.00p 307.50p 297.00p 307.00p 5731999
10/12/2024 298.50p 304.00p 298.50p 299.00p 1871910
09/12/2024 303.00p 305.38p 298.39p 300.00p 1326214
06/12/2024 300.00p 302.00p 294.00p 302.00p 950910
05/12/2024 305.00p 306.00p 295.00p 296.00p 1378247
04/12/2024 300.00p 305.00p 298.00p 304.50p 2284854
03/12/2024 297.50p 299.50p 295.00p 299.50p 1236465
02/12/2024 290.00p 296.00p 288.00p 294.50p 1601656
29/11/2024 290.00p 297.00p 290.00p 294.00p 1602004
28/11/2024 290.00p 296.50p 290.00p 294.00p 1128319
27/11/2024 290.00p 294.50p 286.50p 289.50p 758420
26/11/2024 290.00p 290.00p 287.50p 289.00p 432580

*Close Price adjusted for both dividends and splits