Trustpilot Group plc (LON:TRST)
London · Delayed Price · Currency is GBP · Price in GBX 204.00
+1.60 (0.79%)
Oct 20, 2025, 4:35 PM BST
Trustpilot Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 205.00 | 207.17 | 202.40 | 202.40 | 202.40 | -3.07% | 1,784,982 |
| Oct 16, 2025 | 211.80 | 215.20 | 208.60 | 208.80 | 208.80 | -2.79% | 1,556,760 |
| Oct 15, 2025 | 216.20 | 219.40 | 214.00 | 214.80 | 214.80 | -1.01% | 2,109,070 |
| Oct 14, 2025 | 217.40 | 219.80 | 215.80 | 217.00 | 217.00 | -1.36% | 1,825,760 |
| Oct 13, 2025 | 214.00 | 220.40 | 212.40 | 220.00 | 220.00 | 2.33% | 1,118,599 |
| Oct 10, 2025 | 213.00 | 218.00 | 211.57 | 215.00 | 215.00 | 0.84% | 1,880,137 |
| Oct 9, 2025 | 218.00 | 219.40 | 211.00 | 213.20 | 213.20 | -1.93% | 3,768,756 |
| Oct 8, 2025 | 218.60 | 219.20 | 215.80 | 217.40 | 217.40 | 0.18% | 2,601,692 |
| Oct 7, 2025 | 212.00 | 220.60 | 212.00 | 217.00 | 217.00 | 0.28% | 4,439,314 |
| Oct 6, 2025 | 218.40 | 219.90 | 216.00 | 216.40 | 216.40 | -0.73% | 1,539,127 |
| Oct 3, 2025 | 218.40 | 222.60 | 217.60 | 218.00 | 218.00 | -0.55% | 1,292,606 |
| Oct 2, 2025 | 221.00 | 221.94 | 210.20 | 219.20 | 219.20 | -0.90% | 2,403,309 |
| Oct 1, 2025 | 220.60 | 225.20 | 220.40 | 221.20 | 221.20 | -2.30% | 4,437,723 |
| Sep 30, 2025 | 224.80 | 228.80 | 223.40 | 226.40 | 226.40 | 0.71% | 979,183 |
| Sep 29, 2025 | 220.20 | 225.20 | 218.80 | 224.80 | 224.80 | 2.46% | 1,174,925 |
| Sep 26, 2025 | 217.00 | 221.00 | 217.00 | 219.40 | 219.40 | - | 1,340,549 |
| Sep 25, 2025 | 220.60 | 221.80 | 217.00 | 219.40 | 219.40 | -1.44% | 1,602,134 |
| Sep 24, 2025 | 224.80 | 226.00 | 222.20 | 222.60 | 222.60 | -1.07% | 2,476,599 |
| Sep 23, 2025 | 234.00 | 234.00 | 224.20 | 225.00 | 225.00 | -2.17% | 2,169,093 |
| Sep 22, 2025 | 227.00 | 232.40 | 227.00 | 230.00 | 230.00 | 0.44% | 1,896,686 |
| Sep 19, 2025 | 237.80 | 240.20 | 228.60 | 229.00 | 229.00 | -3.46% | 6,229,490 |
| Sep 18, 2025 | 237.40 | 237.80 | 227.80 | 237.20 | 237.20 | 1.89% | 1,929,432 |
| Sep 17, 2025 | 235.00 | 238.60 | 227.80 | 232.80 | 232.80 | 0.95% | 2,664,882 |
| Sep 16, 2025 | 224.80 | 232.32 | 208.20 | 230.60 | 230.60 | 14.96% | 8,564,279 |
| Sep 15, 2025 | 206.60 | 208.00 | 197.80 | 200.60 | 200.60 | 0.65% | 1,455,359 |
| 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 |