tiprankstipranks
Trending News
More News >
Trustpilot Group Plc (GB:TRST)
LSE:TRST
UK Market
Advertisement

Trustpilot Group Plc (TRST) Historical Prices

Compare
75 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 24, 2025
255.20
265.60
255.20
260.80
260.80
+0.31%
581,184
0.34
Jul 23, 2025
269.80
269.80
257.40
260.00
260.00
-0.84%
1,572,742
0.91
Jul 22, 2025
267.40
269.40
261.00
262.20
262.20
-2.02%
649,563
0.38
Jul 21, 2025
262.60
269.80
262.60
267.60
267.60
+0.90%
542,203
0.31
Jul 18, 2025
267.00
268.00
262.20
265.20
265.20
-0.82%
652,774
0.37
Jul 17, 2025
265.20
274.60
264.00
267.40
267.40
-1.62%
951,717
0.53
Jul 16, 2025
272.00
281.00
271.60
271.80
271.80
+0.15%
1,693,870
0.95
Jul 15, 2025
270.00
289.40
265.00
271.40
271.40
+7.44%
8,933,127
5.36
Jul 14, 2025
253.40
254.60
248.63
252.60
252.60
+0.56%
496,775
0.29
Jul 11, 2025
250.40
254.60
247.80
251.20
251.20
-0.40%
938,170
0.53
Jul 10, 2025
242.20
255.60
242.20
252.20
252.20
+1.78%
939,198
0.53
Jul 09, 2025
245.00
248.66
243.60
247.80
247.80
+0.81%
925,265
0.52
Jul 08, 2025
239.80
246.20
237.40
245.80
245.80
+3.36%
1,492,799
0.82
Jul 07, 2025
226.20
239.60
226.20
237.80
237.80
+3.03%
685,885
0.36
Jul 04, 2025
239.80
239.80
230.80
230.80
230.80
-3.67%
834,908
0.43
Jul 03, 2025
226.20
240.00
226.20
239.60
239.60
+2.83%
621,827
0.32
Jul 02, 2025
244.80
244.80
226.60
233.00
233.00
-1.94%
2,234,705
1.14
Jul 01, 2025
241.00
242.40
235.80
237.60
237.60
-1.90%
745,921
0.37
Jun 30, 2025
231.00
243.40
231.00
242.20
242.20
+1.25%
902,654
0.45
Jun 27, 2025
230.20
243.40
230.20
239.20
239.20
+2.66%
1,522,669
0.74
Jun 26, 2025
230.20
233.80
229.40
233.00
233.00
+0.78%
783,246
0.38
Jun 25, 2025
225.20
234.20
225.20
231.20
231.20
-0.34%
586,591
0.28
Jun 24, 2025
234.40
235.80
229.20
232.00
232.00
+1.40%
2,927,480
1.39
Jun 23, 2025
225.00
232.60
225.00
228.80
228.80
-1.04%
4,413,495
2.10
Jun 20, 2025
230.20
233.20
228.60
231.20
231.20
+0.96%
3,665,846
1.71
Jun 19, 2025
239.80
239.80
227.90
229.00
229.00
-2.22%
1,430,179
0.65
Jun 18, 2025
231.80
234.80
227.51
234.20
234.20
+2.36%
670,590
0.30
Jun 17, 2025
228.00
235.80
228.00
228.80
228.80
-0.61%
1,601,489
0.72
Jun 16, 2025
233.20
236.60
228.40
230.20
230.20
-0.69%
2,005,155
0.91
Jun 13, 2025
230.00
233.40
227.80
231.80
231.80
+0.09%
929,418
0.42
Jun 12, 2025
232.20
234.20
229.00
231.60
231.60
-1.28%
5,134,453
2.38
Jun 11, 2025
225.00
234.60
225.00
234.60
234.60
+2.71%
1,983,407
0.93
Jun 10, 2025
221.80
228.60
221.80
228.40
228.40
+2.42%
990,564
0.46
Jun 09, 2025
231.00
234.60
206.60
223.00
223.00
-5.75%
4,064,113
1.92
Jun 06, 2025
245.00
245.00
234.40
236.60
236.60
+0.85%
3,527,545
1.69
Jun 05, 2025
240.00
243.40
232.20
234.60
234.60
-1.59%
770,211
0.37
Jun 04, 2025
230.00
238.40
227.40
238.40
238.40
+4.47%
2,393,501
1.16
Jun 03, 2025
227.00
231.00
226.80
228.20
228.20
-0.35%
1,823,259
0.89
Jun 02, 2025
228.00
232.80
226.91
229.00
229.00
-0.61%
512,164
0.25
May 30, 2025
225.00
232.80
225.00
230.40
230.40
+0.09%
1,947,128
0.95
May 29, 2025
236.00
237.60
230.00
230.20
230.20
-1.20%
756,010
0.36
May 28, 2025
230.00
239.20
230.00
233.00
233.00
-1.35%
1,449,712
0.70
May 27, 2025
238.00
241.80
230.40
236.20
236.20
+2.52%
1,166,728
0.57
May 23, 2025
232.80
239.00
226.20
230.40
230.40
-2.62%
2,025,509
0.99
May 22, 2025
241.20
248.60
233.80
236.60
236.60
-3.03%
901,836
0.44
May 21, 2025
255.00
255.00
239.40
244.00
244.00
-0.89%
4,165,283
2.08
May 20, 2025
241.60
253.80
238.80
246.20
246.20
-1.44%
1,071,883
0.54
May 19, 2025
255.00
255.00
242.60
249.80
249.80
-1.11%
3,127,305
1.59
May 16, 2025
260.00
260.00
246.40
252.60
252.60
+0.64%
1,032,803
0.53
May 15, 2025
245.00
253.87
245.00
251.00
251.00
-0.48%
733,178
0.37
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis