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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	223	221.6	221.6	226.2	221.6	693,021
August 13, 2025	229.8	223.6	223.6	230.6	223.6	2.15M
August 12, 2025	229.8	227.6	227.6	230.8	224.2	1.54M
August 11, 2025	229.6	228.8	228.8	230	223.2	1.24M
August 08, 2025	242.6	228.8	228.8	242.8	227.8	1.21M
August 07, 2025	244.6	243.6	243.6	248	242.4	3.87M
August 06, 2025	247.8	243.8	243.8	247.8	241.6	1.27M
August 05, 2025	244.8	243.6	243.6	247.4	241	629,541
August 04, 2025	247.8	242.8	242.8	247.8	241.2	965,977
August 01, 2025	254.8	240	240	254.8	237.8	908,687
July 31, 2025	245.85	250.6	250.6	252.8	245.2	1.89M
July 30, 2025	250.2	245.6	245.6	256.6	243.6	820,684
July 29, 2025	269.6	255	255	269.6	254.2	777,278
July 28, 2025	263.2	260.6	260.6	265.4	259.8	680,360
July 25, 2025	258	260	260	263.6	258	557,692
July 24, 2025	255.2	260.8	260.8	265.6	255.2	581,184
July 23, 2025	269.8	260	260	269.8	257.4	1.57M
July 22, 2025	267.4	262.2	262.2	269.4	261	649,564
July 21, 2025	262.6	267.6	267.6	269.8	262.6	542,202
July 18, 2025	267.08	265.2	265.2	268	262.2	652,776
July 17, 2025	265.2	267.4	267.4	274.6	264	951,716
July 16, 2025	272	271.8	271.8	281	271.6	1.69M
July 15, 2025	270	271.4	271.4	289.4	265	8.93M
July 14, 2025	253.4	252.6	252.6	254.6	248.63	496,774
July 11, 2025	250.4	251.2	251.2	254.6	247.8	911,316
July 10, 2025	242.2	252.2	252.2	255.6	242.2	939,198
July 09, 2025	245.2	247.8	247.8	248.66	243.6	925,265
July 08, 2025	239.8	245.8	245.8	246.2	237.4	1.49M
July 07, 2025	226.2	237.8	237.8	239.6	226.2	685,885
July 04, 2025	239.8	230.8	230.8	239.8	230.8	834,909

Trustpilot Group plc (TRST.L) LSE