Trustpilot Group plc (LON:TRST)
London · Delayed Price · Currency is GBP · Price in GBX 265.00
-5.60 (-2.07%)
Aug 3, 2026, 4:35 PM GMT
Trustpilot Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 253.00 | 253.00 | 243.40 | 246.20 | 246.20 | 0.24% | 662,480 |
| Jun 11, 2026 | 246.60 | 256.80 | 243.20 | 245.60 | 245.60 | -0.16% | 1,199,119 |
| Jun 10, 2026 | 245.00 | 250.20 | 238.80 | 246.00 | 246.00 | 0.08% | 610,064 |
| Jun 9, 2026 | 252.00 | 255.00 | 245.80 | 245.80 | 245.80 | -2.77% | 542,351 |
| Jun 8, 2026 | 253.20 | 260.80 | 248.40 | 252.80 | 252.80 | -0.47% | 617,717 |
| Jun 5, 2026 | 256.80 | 264.40 | 246.00 | 254.00 | 254.00 | 1.68% | 1,101,183 |
| Jun 4, 2026 | 242.00 | 252.00 | 240.20 | 249.80 | 249.80 | 4.17% | 899,201 |
| Jun 3, 2026 | 249.80 | 249.80 | 239.80 | 239.80 | 239.80 | -3.38% | 763,384 |
| Jun 2, 2026 | 259.40 | 264.20 | 248.20 | 248.20 | 248.20 | -4.24% | 1,179,975 |
| Jun 1, 2026 | 242.60 | 259.20 | 236.80 | 259.20 | 259.20 | 8.36% | 1,341,287 |
| May 29, 2026 | 234.60 | 239.20 | 228.20 | 239.20 | 239.20 | 5.00% | 1,737,728 |
| May 28, 2026 | 225.00 | 231.60 | 219.60 | 227.80 | 227.80 | -0.09% | 3,009,239 |
| May 27, 2026 | 232.80 | 236.40 | 228.00 | 228.00 | 228.00 | -3.23% | 731,470 |
| May 26, 2026 | 241.00 | 241.00 | 230.40 | 235.60 | 235.60 | - | 612,956 |