1. Share Prices

  2. Trustpilot Group PLC (TRST)

229.50p-5.00 (-2.13%)20 Sep 2024, 12:38
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Trustpilot Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 19, 2024223.00p234.50p222.00p234.50p1,945,183
Sep 18, 2024221.00p225.50p218.50p218.50p1,564,579
Sep 17, 2024221.00p224.50p218.75p222.50p5,167,237
Sep 16, 2024228.00p230.00p220.00p220.00p2,713,145
Sep 13, 2024221.00p228.50p218.00p228.50p13,899,750
Sep 12, 2024221.00p221.50p216.00p218.00p7,864,640
Sep 11, 2024205.00p228.72p204.50p216.00p8,641,143
Sep 10, 2024198.00p200.00p192.60p193.00p1,312,372
Sep 9, 2024195.00p199.00p195.00p198.60p512,858
Sep 6, 2024197.00p198.20p194.00p195.00p2,263,781
Sep 5, 2024202.00p204.05p197.20p197.40p1,817,951
Sep 4, 2024205.00p209.00p202.50p203.50p1,052,757
Sep 3, 2024214.00p214.50p207.64p209.00p1,001,078
Sep 2, 2024214.00p214.50p208.50p213.50p1,581,921
Aug 30, 2024210.00p214.50p207.00p213.50p3,282,053
Aug 29, 2024205.00p209.00p203.50p208.50p608,078
Aug 28, 2024198.00p205.00p196.60p205.00p975,336
Aug 27, 2024200.00p202.50p195.00p197.00p2,001,706
Aug 23, 2024200.00p200.50p196.20p199.80p912,254
Aug 22, 2024200.00p200.00p196.60p198.80p872,436
Aug 21, 2024195.20p198.00p193.60p198.00p3,224,934
Aug 20, 2024190.00p199.60p190.00p194.60p772,440
Aug 19, 2024193.00p197.60p192.40p196.20p534,237
Aug 16, 2024196.80p197.80p193.69p196.20p3,339,823
Aug 15, 2024190.00p197.00p189.20p197.00p1,344,835
Aug 14, 2024191.20p193.80p189.80p192.40p1,091,655
Aug 13, 2024189.60p192.80p186.86p192.80p887,196
Aug 12, 2024195.60p199.00p189.32p190.00p630,211
Aug 9, 2024192.00p198.00p188.80p195.80p2,704,551
Aug 8, 2024191.40p193.00p187.80p190.80p4,850,353
Aug 7, 2024198.00p198.00p190.60p193.20p1,030,501
Aug 6, 2024195.20p198.60p187.30p194.00p5,273,040
Aug 5, 2024190.80p199.07p182.00p196.60p4,447,779
Aug 2, 2024204.50p205.00p195.59p197.40p3,476,767
Aug 1, 2024209.00p210.00p203.26p206.00p822,549
Jul 31, 2024206.00p210.00p206.00p208.50p753,952
Jul 30, 2024202.50p210.50p201.21p208.50p1,267,827
Jul 29, 2024209.50p209.50p202.00p203.00p687,014
Jul 26, 2024205.00p209.00p202.10p208.00p1,210,781
Jul 25, 2024205.00p206.50p201.00p203.50p1,391,834
Jul 24, 2024204.50p210.50p202.50p206.00p2,696,801
Jul 23, 2024204.00p207.00p202.49p205.50p1,892,320
Jul 22, 2024204.00p209.50p204.00p204.00p1,020,723
Jul 19, 2024206.00p208.00p200.50p201.50p1,005,744
Jul 18, 2024204.00p211.50p201.50p207.50p1,789,769
Jul 17, 2024208.50p220.26p203.50p203.50p1,833,999
Jul 16, 2024219.50p221.00p206.41p208.50p14,793,342
Jul 15, 2024235.00p238.00p228.00p234.50p1,174,203
Jul 12, 2024225.00p232.50p217.00p232.50p1,525,066
Jul 11, 2024239.00p239.00p213.50p222.50p7,544,055
123456
Showing 1 to 50 of 253

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Volution Group PLC613.0010.65
Hammerson PLC31.301.82
Bytes Technology Group PLC520.001.66
Spirent Communications PLC174.701.57
Goodwin PLC7,300.001.39
Centamin PLC153.501.32

Fallers

CompanyPrice% Chg
Dr. Martens PLC53.55-16.46
Bridgepoint Group PLC340.60-11.12
Close Brothers Group PLC453.80-8.88
Johnson Matthey PLC1,502.00-6.53
Burberry Group PLC596.60-4.76
Firstgroup PLC147.10-4.36