Trustpilot Group plc (LON:TRST)
London · Delayed Price · Currency is GBP · Price in GBX 162.10
+9.00 (5.88%)
At close: Mar 10, 2026
Trustpilot Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 153.00 | 166.50 | 153.00 | 162.10 | 162.10 | 5.88% | 2,517,194 |
| Mar 9, 2026 | 156.00 | 156.00 | 150.50 | 153.10 | 153.10 | -3.83% | 2,177,215 |
| Mar 6, 2026 | 151.90 | 159.20 | 149.10 | 159.20 | 159.20 | 7.35% | 1,782,393 |
| Mar 5, 2026 | 145.70 | 152.00 | 145.00 | 148.30 | 148.30 | 0.07% | 3,696,135 |
| Mar 4, 2026 | 146.00 | 148.20 | 141.10 | 148.20 | 148.20 | 4.00% | 1,191,134 |
| Mar 3, 2026 | 145.00 | 145.00 | 138.00 | 142.50 | 142.50 | -1.38% | 1,622,189 |
| Mar 2, 2026 | 143.00 | 147.70 | 141.20 | 144.50 | 144.50 | -1.70% | 1,363,620 |
| Feb 27, 2026 | 145.10 | 148.70 | 143.20 | 147.00 | 147.00 | 1.73% | 2,174,708 |
| Feb 26, 2026 | 140.60 | 146.80 | 137.20 | 144.50 | 144.50 | 4.48% | 2,107,442 |
| Feb 25, 2026 | 136.00 | 140.50 | 136.00 | 138.30 | 138.30 | 2.44% | 1,966,891 |
| Feb 24, 2026 | 136.00 | 139.90 | 133.07 | 135.00 | 135.00 | -0.15% | 3,039,540 |
| Feb 23, 2026 | 141.50 | 142.10 | 134.30 | 135.20 | 135.20 | -4.52% | 2,874,949 |
| Feb 20, 2026 | 137.80 | 145.30 | 137.80 | 141.60 | 141.60 | 2.61% | 2,971,027 |
| Feb 19, 2026 | 134.30 | 139.40 | 133.30 | 138.00 | 138.00 | 2.76% | 5,205,608 |
| Feb 18, 2026 | 136.20 | 139.00 | 131.00 | 134.30 | 134.30 | -1.76% | 4,833,900 |
| Feb 17, 2026 | 133.40 | 137.30 | 132.10 | 136.70 | 136.70 | 2.78% | 9,076,562 |
| Feb 16, 2026 | 140.00 | 142.00 | 131.95 | 133.00 | 133.00 | -2.64% | 4,195,959 |
| Feb 13, 2026 | 137.30 | 139.30 | 133.10 | 136.60 | 136.60 | 1.94% | 10,405,390 |
| Feb 12, 2026 | 142.40 | 144.90 | 131.60 | 134.00 | 134.00 | -5.83% | 6,951,307 |
| Feb 11, 2026 | 155.10 | 155.10 | 141.80 | 142.30 | 142.30 | -8.19% | 7,422,267 |
| Feb 10, 2026 | 152.00 | 158.50 | 151.70 | 155.00 | 155.00 | 2.04% | 7,137,043 |
| Feb 9, 2026 | 155.80 | 160.20 | 150.80 | 151.90 | 151.90 | -2.50% | 4,503,321 |
| Feb 6, 2026 | 155.80 | 158.70 | 152.60 | 155.80 | 155.80 | -1.70% | 3,064,370 |
| Feb 5, 2026 | 164.00 | 167.10 | 155.60 | 158.50 | 158.50 | -3.35% | 2,907,806 |
| Feb 4, 2026 | 175.80 | 175.80 | 156.50 | 164.00 | 164.00 | -6.87% | 7,677,170 |
| Feb 3, 2026 | 186.40 | 188.70 | 175.40 | 176.10 | 176.10 | -2.76% | 3,529,924 |
| Feb 2, 2026 | 181.80 | 184.20 | 179.30 | 181.10 | 181.10 | -1.68% | 2,102,399 |
| Jan 30, 2026 | 190.50 | 191.20 | 182.40 | 184.20 | 184.20 | -3.05% | 4,067,502 |
| Jan 29, 2026 | 199.50 | 199.50 | 185.30 | 190.00 | 190.00 | -3.11% | 4,618,647 |
| Jan 28, 2026 | 203.40 | 203.40 | 196.10 | 196.10 | 196.10 | -2.05% | 5,965,507 |
| Jan 27, 2026 | 209.20 | 211.20 | 200.20 | 200.20 | 200.20 | -2.44% | 1,299,658 |
| Jan 26, 2026 | 217.40 | 217.40 | 205.20 | 205.20 | 205.20 | -4.11% | 1,697,064 |
| Jan 23, 2026 | 216.60 | 219.40 | 214.00 | 214.00 | 214.00 | -1.29% | 979,720 |
| Jan 22, 2026 | 207.00 | 216.80 | 207.00 | 216.80 | 216.80 | 2.94% | 1,294,146 |
| Jan 21, 2026 | 208.00 | 212.00 | 204.40 | 210.60 | 210.60 | 1.45% | 2,792,851 |
| Jan 20, 2026 | 214.20 | 221.86 | 205.00 | 207.60 | 207.60 | -2.99% | 5,584,570 |
| Jan 19, 2026 | 226.80 | 229.20 | 214.00 | 214.00 | 214.00 | -7.84% | 3,081,724 |
| Jan 16, 2026 | 225.80 | 232.20 | 225.00 | 232.20 | 232.20 | 1.93% | 5,195,004 |
| Jan 15, 2026 | 214.80 | 227.80 | 213.24 | 227.80 | 227.80 | 6.75% | 2,616,737 |
| Jan 14, 2026 | 211.80 | 217.80 | 208.60 | 213.40 | 213.40 | 1.52% | 2,422,248 |
| Jan 13, 2026 | 200.00 | 210.20 | 199.80 | 210.20 | 210.20 | 11.69% | 10,406,727 |
| Jan 12, 2026 | 186.40 | 191.40 | 182.00 | 188.20 | 188.20 | 0.97% | 3,137,548 |
| Jan 9, 2026 | 185.00 | 189.60 | 182.50 | 186.40 | 186.40 | 1.19% | 5,372,999 |
| Jan 8, 2026 | 178.00 | 184.40 | 177.40 | 184.20 | 184.20 | 3.66% | 2,780,038 |
| Jan 7, 2026 | 173.10 | 177.80 | 169.80 | 177.70 | 177.70 | 2.84% | 2,824,162 |
| Jan 6, 2026 | 168.70 | 174.00 | 166.50 | 172.80 | 172.80 | 2.73% | 1,812,751 |
| Jan 5, 2026 | 160.00 | 169.20 | 157.90 | 168.20 | 168.20 | 6.79% | 3,522,277 |
| Jan 2, 2026 | 168.40 | 168.40 | 157.50 | 157.50 | 157.50 | -4.20% | 844,249 |
| Dec 31, 2025 | 166.50 | 167.70 | 163.50 | 164.40 | 164.40 | -1.32% | 297,844 |
| Dec 30, 2025 | 166.10 | 168.40 | 164.90 | 166.60 | 166.60 | 0.48% | 1,345,220 |