Trustpilot Group (TRST) Share Price

Technology Sector

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

Date Open High Low Close* Volume
28/05/2024 223.00p 223.00p 215.00p 215.00p 568188
24/05/2024 230.00p 230.00p 220.50p 220.50p 5175158
23/05/2024 225.00p 231.00p 222.50p 227.50p 680349
22/05/2024 218.50p 226.00p 216.88p 225.00p 5717485
21/05/2024 215.00p 221.00p 212.50p 219.00p 2229113
20/05/2024 211.50p 218.00p 208.50p 217.00p 530946
17/05/2024 208.50p 212.00p 205.00p 211.50p 422989
16/05/2024 213.00p 216.00p 207.00p 212.50p 645913
15/05/2024 217.00p 221.50p 214.00p 215.50p 741559
14/05/2024 205.00p 217.40p 205.00p 216.00p 638328
13/05/2024 220.00p 220.00p 206.50p 209.00p 650408
10/05/2024 211.00p 217.00p 208.50p 217.00p 789680
09/05/2024 210.00p 213.00p 207.20p 213.00p 717650
08/05/2024 200.00p 211.50p 200.00p 207.00p 7586633
07/05/2024 200.00p 205.00p 200.00p 202.50p 490504
03/05/2024 195.00p 206.50p 195.00p 201.00p 2035980
02/05/2024 195.00p 200.50p 185.80p 200.00p 5182729
01/05/2024 193.80p 194.40p 185.20p 187.40p 1922275
30/04/2024 192.20p 193.40p 189.80p 190.20p 1076440
29/04/2024 193.00p 194.20p 190.60p 192.80p 1060726
26/04/2024 193.20p 196.00p 188.40p 192.80p 835489
25/04/2024 195.00p 195.00p 185.86p 189.00p 651966
24/04/2024 190.00p 197.00p 190.00p 192.40p 476940
23/04/2024 180.00p 195.60p 180.00p 195.00p 914418
22/04/2024 185.00p 187.80p 182.60p 182.60p 478526
19/04/2024 188.20p 189.00p 181.40p 184.00p 1310703
18/04/2024 190.00p 194.40p 186.00p 189.00p 1268233
17/04/2024 190.00p 198.00p 190.00p 194.20p 708521
16/04/2024 193.40p 197.80p 191.00p 196.20p 1813888
15/04/2024 185.00p 199.00p 185.00p 196.20p 2252555
12/04/2024 187.20p 193.60p 187.20p 189.40p 3970963
11/04/2024 190.60p 191.80p 187.20p 188.40p 669083
10/04/2024 192.00p 192.80p 186.60p 189.20p 618878
09/04/2024 190.20p 197.40p 188.80p 189.20p 604942
08/04/2024 195.00p 195.40p 189.60p 193.00p 599977
05/04/2024 195.00p 195.00p 188.40p 193.80p 459786
04/04/2024 191.00p 193.60p 189.00p 193.60p 712650
03/04/2024 195.00p 195.00p 185.40p 193.20p 936109
02/04/2024 196.80p 200.00p 189.20p 189.40p 1038730
28/03/2024 192.80p 199.90p 191.00p 198.80p 942555
27/03/2024 189.60p 195.00p 189.40p 192.70p 3033124
26/03/2024 178.70p 189.90p 173.60p 189.60p 3206633
25/03/2024 190.20p 192.05p 178.30p 178.70p 2868616
22/03/2024 195.00p 195.75p 191.10p 191.50p 1533176
21/03/2024 194.40p 196.20p 187.30p 192.50p 5158720
20/03/2024 209.20p 209.20p 208.00p 192.00p 5970528
19/03/2024 209.20p 234.80p 205.89p 208.00p 3423977
18/03/2024 200.00p 207.40p 200.00p 205.20p 1154459
15/03/2024 199.80p 204.80p 197.90p 201.00p 2097378
14/03/2024 195.00p 204.80p 195.00p 200.00p 4519645
13/03/2024 199.70p 202.20p 197.95p 198.20p 1663118
12/03/2024 199.70p 200.00p 196.06p 198.80p 957922
11/03/2024 198.80p 198.80p 195.00p 197.50p 1297255
08/03/2024 199.50p 200.02p 196.30p 198.50p 512039
07/03/2024 196.80p 202.20p 195.10p 198.10p 5788912
06/03/2024 200.00p 204.00p 196.80p 201.40p 2886866
05/03/2024 185.00p 200.40p 185.00p 197.80p 6174913
04/03/2024 192.00p 192.00p 181.90p 182.50p 628975
01/03/2024 193.70p 195.60p 186.00p 186.90p 1841301
29/02/2024 190.00p 194.40p 186.40p 191.30p 4164228
28/02/2024 188.50p 194.50p 185.30p 189.30p 982956
27/02/2024 189.90p 191.60p 185.30p 191.10p 1342407
26/02/2024 185.80p 189.90p 183.80p 186.30p 456161
23/02/2024 187.30p 188.80p 183.95p 186.00p 1579563
22/02/2024 187.10p 189.50p 185.00p 186.60p 3543142
21/02/2024 194.00p 194.20p 184.50p 184.50p 1059726
20/02/2024 192.50p 195.00p 191.10p 193.20p 566285
19/02/2024 191.00p 195.00p 186.70p 193.10p 1140003
16/02/2024 187.30p 192.30p 185.70p 191.10p 682970
15/02/2024 191.10p 193.90p 187.30p 187.50p 654775
14/02/2024 188.90p 196.10p 188.00p 192.60p 1447273
13/02/2024 185.00p 187.70p 180.80p 187.00p 3386236
12/02/2024 191.00p 193.95p 185.70p 185.70p 1990822
09/02/2024 186.00p 190.80p 184.00p 188.30p 3385161
08/02/2024 184.00p 191.10p 180.10p 187.40p 2922915
07/02/2024 180.00p 188.80p 180.00p 184.10p 1186700
06/02/2024 176.50p 187.52p 176.50p 185.80p 2138822
05/02/2024 177.90p 182.90p 176.50p 179.10p 5576019
02/02/2024 175.00p 178.00p 170.80p 176.30p 2249266
01/02/2024 180.20p 181.05p 169.40p 169.40p 1165973
31/01/2024 178.00p 182.00p 177.40p 179.70p 2663593
30/01/2024 178.00p 183.40p 177.50p 178.10p 2236896
29/01/2024 176.10p 181.90p 174.65p 177.70p 1654970
26/01/2024 174.70p 181.60p 174.70p 176.10p 967973
25/01/2024 175.00p 183.00p 175.00p 180.00p 795044
24/01/2024 171.00p 178.60p 170.20p 178.60p 953642
23/01/2024 171.00p 174.50p 170.00p 170.10p 1598116
22/01/2024 165.80p 173.60p 160.80p 170.10p 2546347
19/01/2024 166.20p 170.00p 163.60p 164.30p 1695442
18/01/2024 160.00p 169.10p 156.70p 167.20p 2823547
17/01/2024 156.40p 163.72p 155.40p 163.00p 883879
16/01/2024 158.00p 161.60p 157.00p 159.00p 1585647
15/01/2024 169.00p 174.40p 162.30p 165.20p 1395634
12/01/2024 163.50p 172.60p 163.50p 167.00p 1695652
11/01/2024 156.00p 184.90p 156.00p 163.50p 2732932
10/01/2024 145.00p 146.50p 138.70p 145.60p 540950
09/01/2024 140.00p 142.45p 136.20p 141.80p 651140
08/01/2024 140.00p 140.00p 133.30p 138.10p 239157
05/01/2024 132.90p 139.80p 132.90p 139.20p 342645
04/01/2024 138.10p 141.40p 135.20p 138.40p 178271
03/01/2024 145.30p 145.30p 133.21p 138.60p 587259
02/01/2024 146.30p 151.90p 137.90p 138.80p 477072
29/12/2023 151.10p 161.50p 148.00p 148.50p 316255
28/12/2023 146.20p 151.10p 140.30p 151.10p 290467
27/12/2023 143.30p 149.90p 142.40p 146.50p 284669
22/12/2023 143.60p 150.50p 141.10p 148.50p 1257109
21/12/2023 149.90p 149.90p 142.75p 143.90p 721874
20/12/2023 148.00p 148.80p 143.90p 148.10p 413434
19/12/2023 146.00p 149.00p 142.41p 148.00p 352578
18/12/2023 146.00p 146.70p 137.82p 145.00p 470438
15/12/2023 142.00p 149.10p 141.00p 145.90p 6833918
14/12/2023 140.00p 142.16p 134.00p 141.00p 1286389
13/12/2023 137.00p 137.05p 128.10p 133.70p 2644362
12/12/2023 140.10p 142.30p 135.00p 135.60p 1145250
11/12/2023 134.00p 142.80p 127.50p 140.10p 988023
08/12/2023 134.00p 134.00p 125.70p 132.90p 632471
07/12/2023 132.00p 133.60p 123.60p 131.20p 826397
06/12/2023 121.00p 130.80p 120.90p 128.30p 2005189
05/12/2023 132.50p 132.60p 124.30p 127.00p 115910
04/12/2023 127.20p 129.20p 123.30p 127.20p 1872512
01/12/2023 134.00p 134.00p 124.66p 127.80p 1894309
30/11/2023 134.00p 134.00p 129.30p 130.00p 1500888
29/11/2023 125.00p 133.00p 123.00p 131.70p 2145569
28/11/2023 117.20p 127.38p 117.20p 124.90p 3817307
27/11/2023 118.50p 123.80p 114.80p 123.00p 188377
24/11/2023 124.00p 124.00p 117.70p 119.80p 327238
23/11/2023 124.00p 124.00p 116.20p 119.90p 523233
22/11/2023 116.10p 124.00p 116.10p 120.50p 264373
21/11/2023 120.00p 124.20p 118.20p 121.10p 378996
20/11/2023 123.00p 127.40p 115.10p 121.70p 385749
17/11/2023 120.80p 121.00p 116.80p 120.20p 557750
16/11/2023 115.90p 120.12p 113.10p 115.70p 1565385
15/11/2023 114.00p 120.00p 114.00p 115.60p 2205915
14/11/2023 114.00p 119.00p 107.86p 117.80p 945857
13/11/2023 108.00p 113.90p 108.00p 113.30p 803728
10/11/2023 107.60p 112.00p 107.60p 110.90p 551269
09/11/2023 111.00p 112.40p 107.30p 111.00p 502735
08/11/2023 103.60p 112.00p 103.60p 108.30p 737510
07/11/2023 106.60p 109.90p 103.70p 107.50p 748568
06/11/2023 103.90p 111.90p 103.70p 103.80p 819047
03/11/2023 101.70p 106.70p 101.70p 105.50p 743989
02/11/2023 102.80p 105.80p 98.90p 102.50p 991468
01/11/2023 99.20p 102.60p 99.00p 99.80p 1306909
31/10/2023 93.05p 100.30p 93.00p 100.00p 2723573
30/10/2023 95.35p 97.90p 91.60p 94.05p 1327364
27/10/2023 90.00p 94.65p 90.00p 93.00p 674119
26/10/2023 93.05p 94.86p 90.60p 92.15p 433304
25/10/2023 98.00p 100.40p 92.00p 92.95p 1482085
24/10/2023 99.05p 105.30p 96.30p 97.75p 860182
23/10/2023 98.25p 98.90p 94.05p 97.50p 711553
20/10/2023 99.65p 101.50p 98.05p 99.35p 1300298
19/10/2023 101.00p 105.70p 98.15p 101.70p 1010466
18/10/2023 98.00p 106.40p 97.75p 98.55p 819742
17/10/2023 96.00p 103.20p 96.00p 102.00p 3413605
16/10/2023 98.00p 99.60p 96.13p 97.00p 4238745
13/10/2023 104.00p 106.07p 98.20p 99.30p 3849193
12/10/2023 100.40p 104.80p 100.40p 104.10p 839883
11/10/2023 105.00p 107.60p 101.46p 103.20p 2402719
10/10/2023 109.00p 113.72p 106.98p 110.20p 736748
09/10/2023 107.90p 109.30p 106.60p 106.60p 356981
06/10/2023 109.30p 111.95p 104.95p 108.30p 1194283
05/10/2023 106.00p 110.60p 100.50p 109.20p 1265136
04/10/2023 106.00p 106.00p 101.40p 105.20p 502924
03/10/2023 97.50p 105.80p 97.10p 103.80p 2318331
02/10/2023 105.70p 105.70p 98.75p 101.50p 1808747
29/09/2023 94.00p 105.30p 91.45p 102.70p 2007121
28/09/2023 94.35p 98.83p 92.65p 97.70p 513256
27/09/2023 95.65p 96.52p 92.90p 93.95p 2163246
26/09/2023 98.95p 100.70p 94.60p 95.00p 1803261
25/09/2023 104.00p 104.00p 98.60p 99.45p 1426389
22/09/2023 95.85p 103.90p 95.10p 101.00p 2873222
21/09/2023 97.00p 100.00p 92.75p 94.95p 3346473
20/09/2023 96.50p 98.00p 90.65p 92.70p 9161865
19/09/2023 89.35p 98.92p 86.75p 96.45p 6157529
18/09/2023 87.00p 89.25p 81.50p 83.15p 429361
15/09/2023 89.00p 89.95p 83.00p 85.50p 674645
14/09/2023 83.50p 87.35p 82.61p 86.45p 693297
13/09/2023 82.00p 84.45p 80.23p 82.80p 500604
12/09/2023 81.95p 82.75p 80.24p 82.35p 482861
11/09/2023 83.50p 85.20p 78.95p 81.00p 356077
08/09/2023 82.00p 82.95p 78.85p 81.50p 658317
07/09/2023 82.30p 83.80p 79.05p 82.25p 184280
06/09/2023 81.05p 85.05p 80.10p 82.10p 156566
05/09/2023 82.00p 82.10p 81.00p 81.70p 307533
04/09/2023 80.05p 85.00p 79.05p 81.55p 384048
01/09/2023 82.00p 82.60p 81.50p 81.50p 726100
31/08/2023 83.00p 83.40p 82.05p 82.30p 276088
30/08/2023 80.55p 82.60p 80.45p 82.15p 550888
29/08/2023 79.85p 81.85p 76.15p 80.95p 744724
25/08/2023 76.95p 79.75p 75.45p 78.35p 581968
24/08/2023 81.65p 82.30p 78.00p 78.40p 222334
23/08/2023 80.70p 83.25p 77.25p 79.95p 319212
22/08/2023 82.80p 82.80p 80.16p 81.55p 193739
21/08/2023 83.40p 84.75p 80.00p 80.40p 280249
18/08/2023 82.65p 82.65p 79.40p 81.95p 222293
17/08/2023 79.70p 80.90p 78.85p 79.75p 323253
16/08/2023 82.75p 83.30p 81.02p 81.10p 241735
15/08/2023 84.70p 85.80p 82.25p 84.40p 203124
14/08/2023 84.00p 86.50p 80.70p 85.00p 239919
11/08/2023 87.00p 87.00p 82.75p 84.35p 452612

*Close Price adjusted for both dividends and splits