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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	137.8	141.6	141.6	145.3	137.8	2.91M
February 19, 2026	134.3	138	138	139.4	133.3	5.21M
February 18, 2026	136.2	134.3	134.3	139	131	4.83M
February 17, 2026	133.4	136.7	136.7	137.3	132.1	9.08M
February 16, 2026	140	133	133	142	131.95	4.2M
February 13, 2026	137.3	136.6	136.6	139.3	126	10.43M
February 12, 2026	142.4	134	134	146.3	131.6	6.95M
February 11, 2026	155.1	142.3	142.3	155.8	141.8	7.42M
February 10, 2026	152	155	155	158.5	151.7	7.14M
February 09, 2026	155.8	151.9	151.9	160.2	150.8	4.5M
February 06, 2026	155.8	155.8	155.8	159.1	152.6	3.08M
February 05, 2026	164	158.5	158.5	167.1	155.6	2.91M
February 04, 2026	175.8	164	164	178	156.3	7.7M
February 03, 2026	186.4	176.1	176.1	188.7	175.4	3.59M
February 02, 2026	181.8	181.1	181.1	184.2	179.3	2.1M
January 30, 2026	190.5	184.2	184.2	191.2	182.4	4.06M
January 29, 2026	199.5	190	190	199.5	185.1	4.62M
January 28, 2026	203.4	196.1	196.1	204	196.1	6.18M
January 27, 2026	209.2	200.2	200.2	211.2	200.2	1.3M
January 26, 2026	217.4	205.2	205.2	217.52	205.2	1.7M
January 23, 2026	216.6	214	214	219.6	214	979,723
January 22, 2026	207	216.8	216.8	216.8	207	1.3M
January 21, 2026	208	210.94	210.94	211.2	204.4	1.79M
January 20, 2026	214.2	207.6	207.6	221.86	205	5.58M
January 19, 2026	226.8	214	214	229.2	214	3.08M
January 16, 2026	225.8	232.2	232.2	232.2	225	5.2M
January 15, 2026	214.8	227.8	227.8	227.8	213.24	2.69M
January 14, 2026	211.8	211.4	211.4	217.8	208.4	1.75M
January 13, 2026	200	210.2	210.2	210.2	196	10.41M
January 12, 2026	186.4	188.2	188.2	191.4	182	3.18M
January 09, 2026	185	186.4	186.4	189.6	182.5	5.37M
January 08, 2026	178	184.2	184.2	184.4	177.4	2.79M
January 07, 2026	173.1	177.7	177.7	177.8	169.8	2.79M
January 06, 2026	168.7	172.8	172.8	174	166.5	1.81M
January 05, 2026	160	168.2	168.2	169.2	157.9	3.59M
January 02, 2026	168.4	157.5	157.5	168.4	157.5	844,253
December 31, 2025	166.5	164.4	164.4	167.7	163.5	297,846
December 30, 2025	166.1	166.6	166.6	168.4	164.9	1.35M
December 29, 2025	163.8	165.8	165.8	165.8	160.2	1.51M
December 24, 2025	159.6	161.8	161.8	163.2	159.6	368,465
December 23, 2025	165	162.5	162.5	165	157	2.84M
December 22, 2025	168.4	159.7	159.7	168.4	158.9	3.3M
December 19, 2025	165.9	163.8	163.8	168	162.1	4.24M
December 18, 2025	163.2	167.2	167.2	167.2	160.8	1.04M
December 17, 2025	158	162.6	162.6	165.5	158	1.35M
December 16, 2025	156	161.3	161.3	162.4	156	1.14M
December 15, 2025	158.8	158.8	158.8	164.5	155.5	1.97M
December 12, 2025	164.5	159	159	165.7	159	2.08M
December 11, 2025	155.8	162.6	162.6	162.6	155	2.42M
December 10, 2025	162.6	159.8	159.8	167.1	159.8	4.72M
December 09, 2025	155	161.7	161.7	163.8	153.3	4.01M
December 08, 2025	153.2	152.4	152.4	155.3	150.4	4.7M
December 05, 2025	138.1	146.4	146.4	150.12	137	7.4M
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

Trustpilot Group plc (TRST.L) LSE