Trustpilot Group plc - TRST.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	190	182.6	182.6	191.21	182.6	2.79M
November 06, 2025	197.3	190.6	190.6	198.6	190.2	911,997
November 05, 2025	192.3	198.2	198.2	199.8	191	1.07M
November 04, 2025	193.8	194.3	194.3	197.9	193.7	1.53M
November 03, 2025	204.6	199	199	205.2	198.8	1.21M
October 31, 2025	208.4	205.4	205.4	208.4	205	983,441
October 30, 2025	208.2	208.6	208.6	214	208.18	872,527
October 29, 2025	212.8	213.2	213.2	222.2	212.8	960,817
October 28, 2025	224.8	220.6	220.6	224.8	217	1M
October 27, 2025	218	218	218	223.4	216.4	1.38M
October 24, 2025	210.8	213.8	213.8	219.4	209.2	2.35M
October 23, 2025	199.6	207	207	207.6	197.5	4.73M
October 22, 2025	199.8	199.9	199.9	204.94	199.2	1.46M
October 21, 2025	204.4	200.4	200.4	205	199.6	3.19M
October 20, 2025	202.4	204	204	206.8	202.4	866,986
October 17, 2025	205	202.4	202.4	207.17	202.4	1.78M
October 16, 2025	211.8	208.8	208.8	215.2	208.6	1.56M
October 15, 2025	216.2	214.8	214.8	219.4	214	2.11M
October 14, 2025	217.4	217	217	219.8	215.8	1.83M
October 13, 2025	214	220	220	220.4	212.4	1.12M
October 10, 2025	213	215	215	218	211.57	1.88M
October 09, 2025	218	213.2	213.2	219.4	211	3.77M
October 08, 2025	218.6	217.4	217.4	219.2	215.8	2.6M
October 07, 2025	212	217	217	220.6	212	4.44M
October 06, 2025	218.4	216.4	216.4	219.9	216	1.54M
October 03, 2025	218.4	218	218	222.6	217.6	1.29M
October 02, 2025	221	219.2	219.2	221.94	210.2	2.4M
October 01, 2025	220.6	221.2	221.2	225.2	220.4	4.44M
September 30, 2025	224.8	226.4	226.4	228.8	223.4	979,183
September 29, 2025	220.2	224.8	224.8	225.2	218.8	1.17M
September 26, 2025	217	219.4	219.4	221	217	1.34M
September 25, 2025	220.6	219.4	219.4	221.8	217	1.6M
September 24, 2025	224.8	222.6	222.6	226	222.2	2.48M
September 23, 2025	234	225	225	234	224.2	2.17M
September 22, 2025	227	230	230	232.4	227	1.9M
September 19, 2025	237.8	229	229	240.2	228.6	6.23M
September 18, 2025	237.4	237.2	237.2	237.8	227.8	1.93M
September 17, 2025	235	232.8	232.8	238.6	227.8	2.66M
September 16, 2025	224.8	230.6	230.6	232.8	207.2	8.56M
September 15, 2025	206.6	200.6	200.6	208	197.8	1.46M
September 12, 2025	209.2	199.3	199.3	209.2	198.9	1.46M
September 11, 2025	195	201.8	201.8	203.4	195	1.54M
September 10, 2025	206	201	201	209.4	200.4	1.09M
September 09, 2025	204	204.6	204.6	209.8	203.4	995,479
September 08, 2025	207.4	204.6	204.6	209	202.6	1.54M
September 05, 2025	199.4	205.8	205.8	209.6	197.53	4.26M
September 04, 2025	193.8	198.6	198.6	201	193.8	2.27M
September 03, 2025	196.4	193.9	193.9	198.9	193	2.68M
September 02, 2025	202.4	195.5	195.5	204.2	193.9	1.83M
September 01, 2025	205.2	202.6	202.6	206.8	200.2	2.09M
August 29, 2025	210.4	206	206	211.2	205.8	518,589
August 28, 2025	210.6	210.2	210.2	212.2	208.4	1.95M
August 27, 2025	209.8	210.4	210.4	212	206.6	898,861
August 26, 2025	208.2	207.6	207.6	211.4	207.2	2.85M
August 22, 2025	212.6	210.4	210.4	213.6	209.6	559,082
August 21, 2025	211.6	213.4	213.4	214	208.4	1.08M
August 20, 2025	219.8	211.2	211.2	219.8	210	1.75M
August 19, 2025	221.6	219.8	219.8	221.8	218	770,488
August 18, 2025	222	221.6	221.6	224.6	217.8	836,333
August 15, 2025	225	221.8	221.8	225.4	221.4	649,113

Trustpilot Group plc (TRST.L) LSE