Trustpilot Group plc (LON:TRST)
London · Delayed Price · Currency is GBP · Price in GBX 283.60
+3.60 (1.29%)
Aug 21, 2026, 4:35 PM GMT
Trustpilot Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 270.00 | 286.80 | 270.00 | 283.60 | 283.60 | 1.29% | 696,434 |
| Aug 20, 2026 | 280.40 | 285.80 | 274.60 | 280.00 | 280.00 | 0.36% | 529,869 |
| Aug 19, 2026 | 285.00 | 285.00 | 270.80 | 279.00 | 279.00 | -0.43% | 930,708 |
| Aug 18, 2026 | 270.00 | 283.40 | 270.00 | 280.20 | 280.20 | 1.37% | 585,633 |
| Aug 17, 2026 | 284.00 | 285.80 | 274.80 | 276.40 | 276.40 | -1.43% | 618,661 |
| Aug 14, 2026 | 278.00 | 287.80 | 278.00 | 280.40 | 280.40 | 1.59% | 894,136 |
| Aug 13, 2026 | 278.20 | 281.60 | 275.20 | 276.00 | 276.00 | -0.79% | 398,398 |
| Aug 12, 2026 | 296.20 | 296.20 | 275.60 | 278.20 | 278.20 | -2.39% | 825,362 |
| Aug 11, 2026 | 295.00 | 295.00 | 283.50 | 285.00 | 285.00 | -0.42% | 1,339,683 |
| Aug 10, 2026 | 298.20 | 299.80 | 286.20 | 286.20 | 286.20 | -4.02% | 1,610,307 |
| Aug 7, 2026 | 290.80 | 299.80 | 290.80 | 298.20 | 298.20 | 2.26% | 1,209,605 |
| Aug 6, 2026 | 291.20 | 298.60 | 289.00 | 291.60 | 291.60 | -0.34% | 628,953 |
| Aug 5, 2026 | 288.00 | 293.60 | 277.20 | 292.60 | 292.60 | 4.65% | 2,106,265 |
| Aug 4, 2026 | 254.00 | 279.60 | 254.00 | 279.60 | 279.60 | 5.51% | 901,236 |
| Aug 3, 2026 | 275.20 | 278.60 | 259.60 | 265.00 | 265.00 | -2.07% | 1,154,037 |
| Jul 31, 2026 | 282.80 | 282.80 | 267.20 | 270.60 | 270.60 | 0.22% | 605,705 |
| Jul 30, 2026 | 274.00 | 278.60 | 269.40 | 270.00 | 270.00 | -2.88% | 2,065,631 |
| Jul 29, 2026 | 279.80 | 284.00 | 275.00 | 278.00 | 278.00 | 0.36% | 2,916,739 |
| Jul 28, 2026 | 269.60 | 285.60 | 268.60 | 277.00 | 277.00 | 1.84% | 1,905,099 |
| Jul 27, 2026 | 259.60 | 273.10 | 255.00 | 272.00 | 272.00 | 6.17% | 655,843 |
| Jul 24, 2026 | 254.20 | 262.60 | 242.60 | 256.20 | 256.20 | -0.08% | 801,461 |
| Jul 23, 2026 | 270.00 | 270.00 | 254.60 | 256.40 | 256.40 | -2.36% | 1,436,854 |
| Jul 22, 2026 | 260.80 | 269.20 | 257.20 | 262.60 | 262.60 | -0.23% | 784,645 |
| Jul 21, 2026 | 268.00 | 272.40 | 259.40 | 263.20 | 263.20 | -1.28% | 1,440,810 |
| Jul 20, 2026 | 265.60 | 269.80 | 259.20 | 266.60 | 266.60 | 1.21% | 1,510,517 |
| Jul 17, 2026 | 260.40 | 269.00 | 254.80 | 263.40 | 263.40 | 1.39% | 954,081 |
| Jul 16, 2026 | 280.80 | 282.60 | 250.20 | 259.80 | 259.80 | -10.66% | 2,344,911 |
| Jul 15, 2026 | 287.80 | 290.90 | 279.00 | 290.80 | 290.80 | 1.68% | 1,412,905 |
| Jul 14, 2026 | 276.00 | 286.60 | 270.00 | 286.00 | 286.00 | 3.70% | 1,583,103 |
| Jul 13, 2026 | 272.20 | 275.80 | 263.00 | 275.80 | 275.80 | 1.32% | 733,819 |
| Jul 10, 2026 | 264.20 | 272.80 | 263.00 | 272.20 | 272.20 | 2.41% | 750,974 |
| Jul 9, 2026 | 260.20 | 265.80 | 255.80 | 265.80 | 265.80 | 3.02% | 496,982 |
| Jul 8, 2026 | 277.80 | 277.80 | 256.20 | 258.00 | 258.00 | -6.25% | 1,320,752 |
| Jul 7, 2026 | 273.20 | 278.80 | 272.20 | 275.20 | 275.20 | 0.15% | 764,855 |
| Jul 6, 2026 | 269.00 | 275.60 | 268.00 | 274.80 | 274.80 | 0.66% | 814,959 |
| Jul 3, 2026 | 278.00 | 279.80 | 273.00 | 273.00 | 273.00 | -1.52% | 749,122 |
| Jul 2, 2026 | 272.20 | 278.40 | 271.00 | 277.20 | 277.20 | -0.43% | 1,176,603 |
| Jul 1, 2026 | 261.20 | 278.40 | 251.80 | 278.40 | 278.40 | 7.24% | 2,142,349 |
| Jun 30, 2026 | 256.20 | 262.20 | 249.00 | 259.60 | 259.60 | 2.37% | 1,301,721 |
| Jun 29, 2026 | 249.60 | 260.00 | 244.00 | 253.60 | 253.60 | 6.02% | 888,051 |
| Jun 26, 2026 | 228.60 | 241.00 | 226.40 | 239.20 | 239.20 | 1.01% | 917,646 |
| Jun 25, 2026 | 231.00 | 238.00 | 231.00 | 236.80 | 236.80 | 0.34% | 618,481 |
| Jun 24, 2026 | 236.60 | 239.80 | 229.60 | 236.00 | 236.00 | -0.51% | 711,987 |
| Jun 23, 2026 | 238.60 | 242.20 | 230.20 | 237.20 | 237.20 | -2.79% | 815,942 |
| Jun 22, 2026 | 243.20 | 250.20 | 236.20 | 244.00 | 244.00 | 1.08% | 4,911,807 |
| Jun 19, 2026 | 244.40 | 245.40 | 232.80 | 241.40 | 241.40 | -0.74% | 2,679,627 |
| Jun 18, 2026 | 245.00 | 253.00 | 238.20 | 243.20 | 243.20 | -3.34% | 1,526,541 |
| Jun 17, 2026 | 246.80 | 254.80 | 239.80 | 251.60 | 251.60 | 1.94% | 515,798 |
| Jun 16, 2026 | 243.00 | 248.00 | 237.40 | 246.80 | 246.80 | 1.31% | 1,842,122 |
| Jun 15, 2026 | 250.00 | 254.80 | 235.60 | 243.60 | 243.60 | -1.06% | 925,110 |