Trustpilot Group plc (LON:TRST)
London · Delayed Price · Currency is GBP · Price in GBX 196.10
-4.10 (-2.05%)
At close: Jan 28, 2026
Trustpilot Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 29, 2025 | 163.80 | 165.80 | 160.80 | 165.80 | 165.80 | 2.47% | 1,514,339 |
| Dec 24, 2025 | 159.60 | 163.20 | 159.60 | 161.80 | 161.80 | -0.43% | 368,465 |
| Dec 23, 2025 | 165.00 | 165.00 | 157.00 | 162.50 | 162.50 | 1.75% | 2,840,704 |
| Dec 22, 2025 | 168.40 | 168.40 | 158.90 | 159.70 | 159.70 | -2.50% | 3,295,122 |
| Dec 19, 2025 | 165.90 | 168.00 | 162.10 | 163.80 | 163.80 | -2.03% | 4,235,552 |
| Dec 18, 2025 | 163.20 | 167.20 | 160.80 | 167.20 | 167.20 | 2.83% | 1,042,466 |
| Dec 17, 2025 | 158.00 | 165.50 | 158.00 | 162.60 | 162.60 | 0.81% | 1,354,786 |
| Dec 16, 2025 | 156.00 | 162.40 | 156.00 | 161.30 | 161.30 | 1.57% | 1,140,054 |
| Dec 15, 2025 | 158.80 | 164.50 | 155.50 | 158.80 | 158.80 | -0.13% | 1,969,688 |
| Dec 12, 2025 | 164.50 | 165.70 | 159.00 | 159.00 | 159.00 | -2.21% | 2,077,020 |
| Dec 11, 2025 | 155.80 | 162.60 | 155.00 | 162.60 | 162.60 | 1.75% | 2,423,048 |
| Dec 10, 2025 | 162.60 | 167.10 | 159.80 | 159.80 | 159.80 | -1.18% | 4,716,416 |
| Dec 9, 2025 | 155.00 | 163.80 | 154.00 | 161.70 | 161.70 | 6.10% | 3,727,607 |
| Dec 8, 2025 | 153.20 | 155.40 | 150.40 | 152.40 | 152.40 | 4.10% | 4,698,321 |
| Dec 5, 2025 | 138.10 | 150.12 | 137.00 | 146.40 | 146.40 | 13.31% | 7,397,233 |
| Dec 4, 2025 | 190.20 | 191.60 | 126.50 | 129.20 | 129.20 | -31.89% | 43,018,003 |
| Dec 3, 2025 | 189.60 | 192.60 | 185.00 | 189.70 | 189.70 | 0.32% | 1,214,608 |
| Dec 2, 2025 | 190.20 | 193.13 | 187.00 | 189.10 | 189.10 | -1.61% | 1,286,698 |
| Dec 1, 2025 | 189.00 | 194.80 | 187.60 | 192.20 | 192.20 | 0.10% | 4,770,647 |
| Nov 28, 2025 | 194.90 | 194.90 | 188.90 | 192.00 | 192.00 | 1.00% | 731,858 |
| Nov 27, 2025 | 191.80 | 191.80 | 186.00 | 190.10 | 190.10 | 1.22% | 1,333,434 |
| Nov 26, 2025 | 188.80 | 191.60 | 185.90 | 187.80 | 187.80 | 0.59% | 1,759,151 |
| Nov 25, 2025 | 183.10 | 186.70 | 181.40 | 186.70 | 186.70 | 1.47% | 1,282,452 |
| Nov 24, 2025 | 178.20 | 184.80 | 177.80 | 184.00 | 184.00 | 4.49% | 2,566,274 |
| Nov 21, 2025 | 177.10 | 181.20 | 172.50 | 176.10 | 176.10 | 1.97% | 6,237,343 |
| 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 |