Trustpilot Group plc (LON:TRST)
London · Delayed Price · Currency is GBP · Price in GBX 176.10
+3.40 (1.97%)
Nov 21, 2025, 1:02 PM BST
Trustpilot Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 177.10 | 181.20 | 172.50 | 175.40 | - | 1.56% | 4,476,373 |
| Nov 20, 2025 | 174.00 | 178.51 | 171.30 | 172.70 | 172.70 | 0.58% | 2,094,861 |
| Nov 19, 2025 | 170.70 | 173.90 | 169.00 | 171.70 | 171.70 | 0.53% | 18,197,080 |
| Nov 18, 2025 | 172.30 | 174.50 | 168.90 | 170.80 | 170.80 | -1.95% | 1,521,892 |
| Nov 17, 2025 | 182.40 | 182.40 | 171.30 | 174.20 | 174.20 | -1.02% | 2,102,040 |
| Nov 14, 2025 | 178.60 | 178.90 | 171.30 | 176.00 | 176.00 | -2.92% | 3,673,675 |
| Nov 13, 2025 | 182.60 | 187.50 | 181.10 | 181.30 | 181.30 | -2.74% | 1,806,642 |
| Nov 12, 2025 | 180.70 | 187.90 | 178.40 | 186.40 | 186.40 | 3.33% | 3,456,954 |
| Nov 11, 2025 | 183.70 | 185.10 | 179.60 | 180.40 | 180.40 | -1.42% | 2,465,593 |
| Nov 10, 2025 | 182.60 | 185.50 | 180.10 | 183.00 | 183.00 | 0.22% | 2,834,099 |
| Nov 7, 2025 | 190.00 | 191.21 | 182.60 | 182.60 | 182.60 | -4.20% | 2,793,863 |
| Nov 6, 2025 | 197.30 | 198.60 | 190.20 | 190.60 | 190.60 | -3.83% | 911,996 |
| Nov 5, 2025 | 192.30 | 199.80 | 191.00 | 198.20 | 198.20 | 2.01% | 1,069,981 |
| Nov 4, 2025 | 193.80 | 197.90 | 193.70 | 194.30 | 194.30 | -2.36% | 1,525,385 |
| Nov 3, 2025 | 204.60 | 205.20 | 198.80 | 199.00 | 199.00 | -3.12% | 1,209,395 |
| Oct 31, 2025 | 208.40 | 208.40 | 205.00 | 205.40 | 205.40 | -1.53% | 983,439 |
| Oct 30, 2025 | 208.20 | 214.00 | 208.18 | 208.60 | 208.60 | -2.16% | 872,527 |
| Oct 29, 2025 | 212.80 | 222.20 | 212.80 | 213.20 | 213.20 | -3.35% | 960,818 |
| Oct 28, 2025 | 224.80 | 224.80 | 217.00 | 220.60 | 220.60 | 1.19% | 1,002,671 |
| Oct 27, 2025 | 218.00 | 223.40 | 216.40 | 218.00 | 218.00 | 1.96% | 1,376,998 |
| Oct 24, 2025 | 210.80 | 219.40 | 209.20 | 213.80 | 213.80 | 3.29% | 2,351,050 |
| Oct 23, 2025 | 199.60 | 207.60 | 197.50 | 207.00 | 207.00 | 3.55% | 4,596,519 |
| Oct 22, 2025 | 199.80 | 204.94 | 199.20 | 199.90 | 199.90 | -0.25% | 1,463,376 |
| Oct 21, 2025 | 204.40 | 205.00 | 199.60 | 200.40 | 200.40 | -1.76% | 3,186,332 |
| Oct 20, 2025 | 202.40 | 206.80 | 202.40 | 204.00 | 204.00 | 0.79% | 866,986 |
| Oct 17, 2025 | 205.00 | 207.17 | 202.40 | 202.40 | 202.40 | -3.07% | 2,845,642 |
| 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% | 1,118,600 |
| 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% | 3,768,757 |
| Oct 8, 2025 | 218.60 | 219.20 | 215.80 | 217.40 | 217.40 | 0.18% | 2,601,693 |
| Oct 7, 2025 | 212.00 | 220.60 | 212.00 | 217.00 | 217.00 | 0.28% | 4,439,313 |
| Oct 6, 2025 | 218.40 | 219.85 | 216.00 | 216.40 | 216.40 | -0.73% | 1,345,870 |
| 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% | 2,403,308 |
| 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% | 979,182 |
| 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 | - | 1,340,547 |
| Sep 25, 2025 | 220.60 | 221.80 | 217.00 | 219.40 | 219.40 | -1.44% | 1,602,132 |
| 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% | 6,229,491 |
| 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 | 232.80 | 207.20 | 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 |