Trustpilot Group plc (LON:TRST)
London · Delayed Price · Currency is GBP · Price in GBX 255.00
-6.20 (-2.37%)
Apr 22, 2026, 4:40 PM GMT
Trustpilot Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 260.00 | 260.94 | 250.40 | 256.40 | - | -1.84% | 1,556,169 |
| Apr 21, 2026 | 252.00 | 263.60 | 251.20 | 261.20 | 261.20 | 3.49% | 1,873,768 |
| Apr 20, 2026 | 251.80 | 254.60 | 244.60 | 252.40 | 252.40 | 0.16% | 1,132,397 |
| Apr 17, 2026 | 247.60 | 255.00 | 245.00 | 252.00 | 252.00 | 1.78% | 1,823,038 |
| Apr 16, 2026 | 244.00 | 248.80 | 242.20 | 247.60 | 247.60 | 2.57% | 2,207,167 |
| Apr 15, 2026 | 240.00 | 242.80 | 235.80 | 241.40 | 241.40 | 2.20% | 902,633 |
| Apr 14, 2026 | 221.60 | 240.60 | 221.60 | 236.20 | 236.20 | 1.55% | 994,131 |
| Apr 13, 2026 | 222.80 | 234.20 | 222.80 | 232.60 | 232.60 | 2.92% | 1,504,112 |
| Apr 10, 2026 | 213.00 | 230.00 | 212.60 | 226.00 | 226.00 | 6.60% | 2,487,442 |
| Apr 9, 2026 | 225.00 | 225.00 | 205.80 | 212.00 | 212.00 | -3.64% | 1,543,499 |
| Apr 8, 2026 | 215.00 | 227.00 | 215.00 | 220.00 | 220.00 | 5.06% | 4,185,978 |
| Apr 7, 2026 | 210.00 | 214.60 | 206.20 | 209.40 | 209.40 | 1.36% | 2,821,713 |
| Apr 2, 2026 | 203.20 | 208.60 | 201.80 | 206.60 | 206.60 | -0.19% | 1,581,696 |
| Apr 1, 2026 | 202.40 | 208.80 | 196.40 | 207.00 | 207.00 | 7.25% | 1,847,928 |
| Mar 31, 2026 | 192.40 | 198.60 | 191.20 | 193.00 | 193.00 | 0.31% | 4,318,336 |
| Mar 30, 2026 | 185.60 | 192.40 | 183.80 | 192.40 | 192.40 | 2.83% | 1,363,904 |
| Mar 27, 2026 | 193.90 | 196.00 | 184.90 | 187.10 | 187.10 | -2.50% | 4,340,361 |
| Mar 26, 2026 | 194.60 | 198.90 | 190.10 | 191.90 | 191.90 | -1.99% | 1,805,086 |
| Mar 25, 2026 | 198.60 | 204.00 | 191.00 | 195.80 | 195.80 | -0.10% | 7,086,969 |
| Mar 24, 2026 | 212.60 | 215.80 | 195.00 | 196.00 | 196.00 | -16.88% | 8,918,560 |
| Mar 23, 2026 | 230.40 | 247.20 | 229.20 | 235.80 | 235.80 | -0.08% | 3,705,441 |
| Mar 20, 2026 | 245.20 | 248.40 | 235.20 | 236.00 | 236.00 | -3.52% | 6,898,916 |
| Mar 19, 2026 | 231.00 | 248.00 | 218.80 | 244.60 | 244.60 | 3.03% | 4,864,705 |
| Mar 18, 2026 | 240.00 | 248.60 | 230.00 | 237.40 | 237.40 | 2.15% | 9,989,438 |
| Mar 17, 2026 | 195.00 | 252.40 | 195.00 | 232.40 | 232.40 | 31.97% | 13,923,570 |
| Mar 16, 2026 | 177.50 | 178.10 | 171.20 | 176.10 | 176.10 | - | 2,608,634 |
| Mar 13, 2026 | 168.20 | 177.50 | 168.00 | 176.10 | 176.10 | 4.76% | 3,386,891 |
| Mar 12, 2026 | 161.10 | 171.10 | 160.30 | 168.10 | 168.10 | 3.19% | 2,570,581 |
| Mar 11, 2026 | 161.60 | 166.80 | 160.00 | 162.90 | 162.90 | 0.49% | 3,090,441 |
| 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 | 150.00 | 153.10 | 153.10 | -3.83% | 2,177,216 |
| 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% | 3,696,312 |
| 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 | 149.10 | 143.20 | 147.00 | 147.00 | 1.73% | 2,223,713 |
| Feb 26, 2026 | 140.60 | 146.80 | 137.10 | 144.50 | 144.50 | 4.48% | 2,107,440 |
| 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 | 142.12 | 134.20 | 135.20 | 135.20 | -4.52% | 2,875,147 |
| 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% | 4,833,899 |
| 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 | 146.30 | 131.60 | 134.00 | 134.00 | -5.83% | 6,951,308 |
| Feb 11, 2026 | 155.10 | 155.80 | 141.80 | 142.30 | 142.30 | -8.19% | 7,422,643 |
| Feb 10, 2026 | 152.00 | 158.50 | 151.70 | 155.00 | 155.00 | 2.04% | 7,137,043 |