Trustpilot Group plc (LON:TRST)
London · Delayed Price · Currency is GBP · Price in GBX 199.30
-2.50 (-1.24%)
Sep 12, 2025, 4:35 PM BST
Trustpilot Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 209.20 | 209.20 | 198.90 | 199.30 | 199.30 | -1.24% | 1,457,649 |
| Sep 11, 2025 | 195.00 | 203.40 | 195.00 | 201.80 | 201.80 | 0.40% | 1,543,173 |
| Sep 10, 2025 | 206.00 | 209.40 | 200.40 | 201.00 | 201.00 | -1.76% | 1,087,922 |
| Sep 9, 2025 | 204.00 | 209.80 | 203.40 | 204.60 | 204.60 | - | 995,479 |
| Sep 8, 2025 | 207.40 | 209.00 | 202.60 | 204.60 | 204.60 | -0.58% | 1,535,821 |
| Sep 5, 2025 | 199.40 | 209.60 | 197.53 | 205.80 | 205.80 | 3.63% | 4,257,300 |
| Sep 4, 2025 | 193.80 | 201.00 | 193.80 | 198.60 | 198.60 | 2.42% | 2,270,653 |
| Sep 3, 2025 | 196.40 | 198.90 | 193.00 | 193.90 | 193.90 | -0.82% | 2,681,286 |
| Sep 2, 2025 | 202.40 | 204.20 | 193.90 | 195.50 | 195.50 | -3.50% | 1,825,637 |
| Sep 1, 2025 | 205.20 | 206.80 | 200.20 | 202.60 | 202.60 | -1.65% | 2,094,287 |
| Aug 29, 2025 | 210.40 | 211.20 | 205.80 | 206.00 | 206.00 | -2.00% | 518,589 |
| Aug 28, 2025 | 210.60 | 212.20 | 208.40 | 210.20 | 210.20 | -0.10% | 1,958,507 |
| Aug 27, 2025 | 209.80 | 212.00 | 206.60 | 210.40 | 210.40 | 1.35% | 898,861 |
| Aug 26, 2025 | 208.20 | 211.40 | 207.20 | 207.60 | 207.60 | -1.33% | 2,852,549 |
| Aug 22, 2025 | 212.60 | 213.60 | 209.60 | 210.40 | 210.40 | -1.41% | 948,942 |
| Aug 21, 2025 | 211.60 | 214.00 | 208.40 | 213.40 | 213.40 | 1.04% | 1,075,242 |
| Aug 20, 2025 | 219.80 | 219.80 | 210.00 | 211.20 | 211.20 | -3.91% | 1,746,328 |
| Aug 19, 2025 | 221.60 | 221.80 | 218.00 | 219.80 | 219.80 | -0.81% | 770,488 |
| Aug 18, 2025 | 222.00 | 224.60 | 217.80 | 221.60 | 221.60 | -0.09% | 836,335 |
| Aug 15, 2025 | 225.00 | 225.40 | 221.40 | 221.80 | 221.80 | 0.09% | 649,113 |
| Aug 14, 2025 | 223.00 | 226.20 | 221.60 | 221.60 | 221.60 | -0.89% | 693,021 |
| Aug 13, 2025 | 229.80 | 230.60 | 223.60 | 223.60 | 223.60 | -1.76% | 2,147,128 |
| Aug 12, 2025 | 229.80 | 230.80 | 224.20 | 227.60 | 227.60 | -0.52% | 1,541,993 |
| Aug 11, 2025 | 229.60 | 230.00 | 223.20 | 228.80 | 228.80 | - | 1,242,211 |
| Aug 8, 2025 | 242.60 | 242.80 | 227.80 | 228.80 | 228.80 | -6.08% | 1,209,127 |
| Aug 7, 2025 | 244.60 | 248.00 | 242.40 | 243.60 | 243.60 | -0.08% | 3,868,384 |
| Aug 6, 2025 | 247.80 | 247.80 | 241.60 | 243.80 | 243.80 | 0.08% | 1,273,143 |
| Aug 5, 2025 | 244.80 | 247.40 | 241.00 | 243.60 | 243.60 | 0.33% | 629,541 |
| Aug 4, 2025 | 247.80 | 247.80 | 241.20 | 242.80 | 242.80 | 1.17% | 965,977 |
| Aug 1, 2025 | 254.80 | 254.80 | 237.80 | 240.00 | 240.00 | -4.23% | 908,687 |
| Jul 31, 2025 | 245.85 | 252.80 | 245.20 | 250.60 | 250.60 | 2.04% | 1,887,042 |
| Jul 30, 2025 | 250.20 | 256.60 | 243.60 | 245.60 | 245.60 | -3.69% | 820,684 |
| Jul 29, 2025 | 269.60 | 269.60 | 254.20 | 255.00 | 255.00 | -2.15% | 777,278 |
| Jul 28, 2025 | 263.20 | 265.40 | 259.80 | 260.60 | 260.60 | 0.23% | 680,360 |
| Jul 25, 2025 | 258.00 | 263.60 | 258.00 | 260.00 | 260.00 | -0.31% | 557,692 |
| Jul 24, 2025 | 255.20 | 265.60 | 255.20 | 260.80 | 260.80 | 0.31% | 581,184 |
| Jul 23, 2025 | 269.80 | 269.80 | 257.40 | 260.00 | 260.00 | -0.84% | 1,572,742 |
| Jul 22, 2025 | 267.40 | 269.40 | 261.00 | 262.20 | 262.20 | -2.02% | 649,564 |
| Jul 21, 2025 | 262.60 | 269.80 | 262.60 | 267.60 | 267.60 | 0.90% | 542,203 |
| Jul 18, 2025 | 267.08 | 268.00 | 262.20 | 265.20 | 265.20 | -0.82% | 652,776 |
| Jul 17, 2025 | 265.20 | 274.60 | 264.00 | 267.40 | 267.40 | -1.62% | 951,716 |
| Jul 16, 2025 | 272.00 | 281.00 | 271.60 | 271.80 | 271.80 | 0.15% | 1,693,870 |
| Jul 15, 2025 | 270.00 | 289.40 | 265.00 | 271.40 | 271.40 | 7.44% | 8,933,127 |
| Jul 14, 2025 | 253.40 | 254.60 | 248.63 | 252.60 | 252.60 | 0.56% | 496,774 |
| Jul 11, 2025 | 250.40 | 254.60 | 247.80 | 251.20 | 251.20 | -0.40% | 938,171 |
| Jul 10, 2025 | 242.20 | 255.60 | 242.20 | 252.20 | 252.20 | 1.78% | 939,198 |
| Jul 9, 2025 | 245.20 | 248.66 | 243.60 | 247.80 | 247.80 | 0.81% | 925,265 |
| Jul 8, 2025 | 239.80 | 246.20 | 237.40 | 245.80 | 245.80 | 3.36% | 1,492,799 |
| Jul 7, 2025 | 226.20 | 239.60 | 226.20 | 237.80 | 237.80 | 3.03% | 685,885 |
| Jul 4, 2025 | 239.80 | 239.80 | 230.80 | 230.80 | 230.80 | -3.67% | 834,909 |