Trustpilot Group plc (LON:TRST)
London · Delayed Price · Currency is GBP · Price in GBX 241.40
-6.80 (-2.74%)
Jun 3, 2026, 3:48 PM GMT
Trustpilot Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 249.80 | 249.80 | 242.40 | 246.07 | - | -0.86% | 293,686 |
| Jun 2, 2026 | 259.40 | 264.20 | 248.20 | 248.20 | 248.20 | -4.24% | 1,128,683 |
| Jun 1, 2026 | 242.60 | 259.20 | 240.60 | 259.20 | 259.20 | 8.36% | 1,341,289 |
| May 29, 2026 | 234.60 | 239.20 | 228.20 | 239.20 | 239.20 | 5.00% | 1,729,488 |
| May 28, 2026 | 225.00 | 231.60 | 219.61 | 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 |
| May 22, 2026 | 232.00 | 240.62 | 232.00 | 235.60 | 235.60 | -0.59% | 787,725 |
| May 21, 2026 | 245.20 | 245.20 | 234.00 | 237.00 | 237.00 | -0.75% | 590,418 |
| May 20, 2026 | 235.20 | 242.60 | 232.80 | 238.80 | 238.80 | -2.05% | 1,015,696 |
| May 19, 2026 | 234.00 | 252.20 | 234.00 | 243.80 | 243.80 | 2.96% | 2,817,102 |
| May 18, 2026 | 239.00 | 246.20 | 234.00 | 236.80 | 236.80 | -1.33% | 3,991,019 |
| May 15, 2026 | 234.00 | 240.40 | 234.00 | 240.00 | 240.00 | 0.76% | 1,678,863 |
| May 14, 2026 | 235.60 | 242.00 | 230.20 | 238.20 | 238.20 | 2.23% | 1,199,323 |
| May 13, 2026 | 240.00 | 245.40 | 230.20 | 233.00 | 233.00 | -1.69% | 1,188,735 |
| May 12, 2026 | 249.00 | 252.40 | 237.00 | 237.00 | 237.00 | -9.20% | 2,900,212 |
| May 11, 2026 | 259.80 | 261.20 | 256.20 | 261.00 | 261.00 | 0.93% | 2,439,703 |
| May 8, 2026 | 265.00 | 268.80 | 258.60 | 258.60 | 258.60 | -4.51% | 1,910,470 |
| May 7, 2026 | 266.40 | 274.00 | 264.40 | 270.80 | 270.80 | 1.04% | 1,083,518 |
| May 6, 2026 | 277.40 | 283.80 | 265.80 | 268.00 | 268.00 | -1.76% | 2,766,786 |
| May 5, 2026 | 256.20 | 273.00 | 255.60 | 272.80 | 272.80 | 4.84% | 2,743,797 |
| May 1, 2026 | 260.20 | 264.80 | 254.80 | 260.20 | 260.20 | -0.08% | 1,467,218 |
| Apr 30, 2026 | 254.80 | 263.00 | 254.60 | 260.40 | 260.40 | 0.85% | 1,709,663 |
| Apr 29, 2026 | 247.00 | 262.00 | 247.00 | 258.20 | 258.20 | 0.55% | 4,943,828 |
| Apr 28, 2026 | 254.40 | 259.00 | 250.20 | 256.80 | 256.80 | 0.23% | 4,819,161 |
| Apr 27, 2026 | 256.60 | 259.00 | 253.40 | 256.20 | 256.20 | -0.47% | 656,438 |
| Apr 24, 2026 | 245.40 | 258.80 | 240.21 | 257.40 | 257.40 | 2.47% | 985,431 |
| Apr 23, 2026 | 251.40 | 257.00 | 246.40 | 251.20 | 251.20 | -1.49% | 4,437,246 |
| Apr 22, 2026 | 260.00 | 260.94 | 250.40 | 255.00 | 255.00 | -2.37% | 1,927,907 |
| 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 | 256.20 | 239.80 | 252.00 | 252.00 | 1.78% | 1,823,039 |
| 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 | 221.20 | 236.20 | 236.20 | 1.55% | 1,009,499 |
| 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% | 2,660,047 |
| Apr 9, 2026 | 225.00 | 225.00 | 205.60 | 212.00 | 212.00 | -3.64% | 1,548,186 |
| Apr 8, 2026 | 215.00 | 227.00 | 214.20 | 220.00 | 220.00 | 5.06% | 4,185,981 |
| 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 | 195.43 | 207.00 | 207.00 | 7.25% | 5,743,932 |
| Mar 31, 2026 | 192.40 | 198.60 | 190.00 | 193.00 | 193.00 | 0.31% | 4,318,332 |
| Mar 30, 2026 | 185.60 | 192.40 | 183.80 | 192.40 | 192.40 | 2.83% | 1,381,314 |
| 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 |