Trustpilot Group plc (LON:TRST)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 271.80
-2.60 (-0.95%)
Oct 23, 2026, 8:59 AM BST
Trustpilot Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 275.80 | 276.40 | 271.80 | 271.80 | 271.80 | -0.95% | 48,966 |
| Oct 22, 2026 | 274.00 | 277.40 | 267.00 | 274.40 | 274.40 | 0.15% | 1,729,197 |
| Oct 21, 2026 | 280.00 | 280.80 | 268.40 | 274.00 | 274.00 | -3.39% | 1,197,562 |
| Oct 20, 2026 | 277.00 | 287.80 | 275.80 | 283.60 | 283.60 | 2.68% | 1,758,482 |
| Oct 19, 2026 | 270.00 | 277.40 | 268.20 | 276.20 | 276.20 | 1.92% | 1,281,539 |
| Oct 16, 2026 | 265.00 | 277.60 | 259.20 | 271.00 | 271.00 | 2.57% | 4,749,455 |
| Oct 15, 2026 | 245.40 | 264.40 | 245.40 | 264.20 | 264.20 | 6.53% | 1,852,891 |
| Oct 14, 2026 | 251.60 | 256.80 | 248.00 | 248.00 | 248.00 | -1.51% | 1,167,256 |
| Oct 13, 2026 | 247.40 | 251.80 | 244.00 | 251.80 | 251.80 | 2.44% | 955,263 |
| Oct 12, 2026 | 250.40 | 250.40 | 244.20 | 245.80 | 245.80 | -0.97% | 517,612 |
| Oct 9, 2026 | 235.20 | 250.40 | 235.20 | 248.20 | 248.20 | 6.16% | 1,426,455 |
| Oct 8, 2026 | 231.20 | 240.40 | 230.00 | 233.80 | 233.80 | 1.21% | 1,694,217 |
| Oct 7, 2026 | 236.40 | 241.60 | 230.00 | 231.00 | 231.00 | 0.09% | 870,223 |
| Oct 6, 2026 | 237.00 | 242.60 | 230.80 | 230.80 | 230.80 | -3.11% | 1,479,587 |
| Oct 5, 2026 | 231.80 | 240.80 | 231.40 | 238.20 | 238.20 | 3.30% | 3,949,010 |
| Oct 2, 2026 | 236.40 | 237.80 | 230.20 | 230.60 | 230.60 | 0.26% | 1,075,930 |
| Oct 1, 2026 | 228.40 | 232.00 | 221.80 | 230.00 | 230.00 | -0.43% | 1,220,641 |
| Sep 30, 2026 | 217.00 | 231.00 | 215.80 | 231.00 | 231.00 | 6.85% | 2,563,828 |
| Sep 29, 2026 | 217.00 | 220.00 | 213.80 | 216.20 | 216.20 | 4.24% | 2,001,299 |
| Sep 28, 2026 | 213.80 | 215.80 | 205.20 | 207.40 | 207.40 | -2.90% | 1,177,334 |
| Sep 25, 2026 | 209.00 | 216.50 | 209.00 | 213.60 | 213.60 | 1.91% | 1,109,788 |
| Sep 24, 2026 | 210.00 | 212.40 | 205.80 | 209.60 | 209.60 | -1.41% | 2,343,428 |
| Sep 23, 2026 | 215.00 | 220.40 | 210.40 | 212.60 | 212.60 | -1.48% | 1,187,193 |
| Sep 22, 2026 | 220.00 | 225.00 | 210.20 | 215.80 | 215.80 | 1.51% | 2,127,938 |
| Sep 21, 2026 | 225.20 | 227.60 | 210.60 | 212.60 | 212.60 | -4.32% | 1,746,162 |
| Sep 18, 2026 | 222.00 | 229.80 | 218.80 | 222.20 | 222.20 | 2.49% | 4,153,244 |
| Sep 17, 2026 | 221.20 | 224.80 | 214.40 | 216.80 | 216.80 | -1.19% | 2,835,974 |
| Sep 16, 2026 | 217.80 | 224.50 | 208.40 | 219.40 | 219.40 | 3.00% | 3,320,836 |
| Sep 15, 2026 | 233.00 | 235.60 | 206.60 | 213.00 | 213.00 | -18.64% | 5,670,287 |
| Sep 14, 2026 | 260.00 | 265.70 | 248.00 | 261.80 | 261.80 | 4.14% | 897,478 |
| Sep 11, 2026 | 247.40 | 254.20 | 247.20 | 251.40 | 251.40 | 0.32% | 471,382 |
| Sep 10, 2026 | 256.00 | 261.50 | 247.20 | 250.60 | 250.60 | -2.72% | 481,299 |
| Sep 9, 2026 | 263.20 | 263.20 | 252.40 | 257.60 | 257.60 | -2.72% | 745,273 |
| Sep 8, 2026 | 275.80 | 288.40 | 264.80 | 264.80 | 264.80 | -3.57% | 685,209 |
| Sep 7, 2026 | 280.00 | 282.80 | 271.00 | 274.60 | 274.60 | -2.76% | 417,723 |
| Sep 4, 2026 | 288.40 | 293.90 | 280.40 | 282.40 | 282.40 | -1.33% | 677,682 |
| Sep 3, 2026 | 263.80 | 288.80 | 263.80 | 286.20 | 286.20 | 5.84% | 919,045 |
| Sep 2, 2026 | 267.00 | 275.00 | 260.80 | 270.40 | 270.40 | -1.60% | 670,048 |
| Sep 1, 2026 | 292.80 | 292.80 | 271.00 | 274.80 | 274.80 | -5.95% | 2,577,187 |
| Aug 28, 2026 | 296.40 | 297.80 | 289.80 | 292.20 | 292.20 | -0.88% | 1,435,787 |
| Aug 27, 2026 | 280.00 | 296.40 | 280.00 | 294.80 | 294.80 | 1.80% | 440,534 |
| Aug 26, 2026 | 288.80 | 293.20 | 283.50 | 289.60 | 289.60 | 0.28% | 1,578,832 |
| Aug 25, 2026 | 279.60 | 290.20 | 279.60 | 288.80 | 288.80 | 0.77% | 412,759 |
| Aug 24, 2026 | 290.00 | 290.00 | 278.60 | 286.60 | 286.60 | 1.06% | 770,917 |
| Aug 21, 2026 | 270.00 | 286.80 | 270.00 | 283.60 | 283.60 | 1.29% | 696,434 |
| Aug 20, 2026 | 280.40 | 286.20 | 274.60 | 280.00 | 280.00 | 0.36% | 529,870 |
| 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% | 618,662 |
| Aug 14, 2026 | 278.00 | 288.00 | 278.00 | 280.40 | 280.40 | 1.59% | 894,137 |