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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	190.2	129.2	129.2	191.6	125.4	45.59M
December 03, 2025	189.6	189.7	189.7	192.6	185	1.21M
December 02, 2025	190.2	189.1	189.1	193.13	187	1.29M
December 01, 2025	189	192.2	192.2	194.8	187.6	4.77M
November 28, 2025	194.9	192	192	194.9	188.9	731,859
November 27, 2025	191.8	189.5	189.5	191.8	186.2	1.09M
November 26, 2025	188.8	187.8	187.8	191.6	185.9	1.76M
November 25, 2025	183.1	186.7	186.7	186.7	181.4	1.28M
November 24, 2025	178.2	184	184	184.8	177.8	2.84M
November 21, 2025	177.1	176.1	176.1	181.2	172.5	6.24M
November 20, 2025	174	172.7	172.7	178.51	171.3	2.09M
November 19, 2025	170.7	171.7	171.7	173.9	169	18.2M
November 18, 2025	172.3	170.8	170.8	174.5	168.9	1.52M
November 17, 2025	182.4	174.2	174.2	182.4	171.3	2.1M
November 14, 2025	178.6	176	176	178.9	171.3	3.7M
November 13, 2025	182.6	181.3	181.3	187.5	181.1	1.88M
November 12, 2025	180.7	186.4	186.4	187.9	171.1	3.46M
November 11, 2025	183.7	180.4	180.4	185.1	179.6	2.47M
November 10, 2025	182.6	183	183	185.4	180.1	2.83M
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

Trustpilot Group plc (TRST.L) LSE