1. Share Prices

  2. Trustpilot Group PLC (TRST)

159.00p-3.60 (-2.21%)12 Dec 2025, 17:26
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 9, 2025204.00p209.80p203.40p204.60p995,479
Sep 8, 2025207.40p209.00p202.60p204.60p1,535,821
Sep 5, 2025199.40p209.60p197.53p205.80p2,787,300
Sep 4, 2025193.80p201.00p193.80p198.60p2,270,652
Sep 3, 2025196.40p198.90p193.00p193.90p2,681,285
Sep 2, 2025202.40p204.20p193.90p195.50p1,825,637
Sep 1, 2025205.20p206.80p200.20p202.60p2,094,285
Aug 29, 2025210.40p211.20p205.80p206.00p518,588
Aug 28, 2025210.60p212.20p208.40p210.20p1,958,505
Aug 27, 2025209.80p212.00p206.60p210.40p898,861
Aug 26, 2025208.20p211.40p207.20p207.60p2,852,549
Aug 22, 2025212.60p213.60p209.60p210.40p948,942
Aug 21, 2025211.60p214.00p208.40p213.40p1,075,242
Aug 20, 2025219.80p219.80p210.00p211.20p1,746,326
Aug 19, 2025221.60p221.80p218.00p219.80p770,487
Aug 18, 2025222.00p224.60p217.80p221.60p836,335
Aug 15, 2025225.00p225.40p221.40p221.80p649,113
Aug 14, 2025223.00p226.20p221.60p221.60p693,021
Aug 13, 2025229.80p230.60p223.60p223.60p2,147,128
Aug 12, 2025229.80p230.80p224.20p227.60p1,541,993
Aug 11, 2025229.60p230.00p223.20p228.80p1,242,211
Aug 8, 2025242.60p242.80p227.80p228.80p1,209,127
Aug 7, 2025244.60p248.00p242.40p243.60p3,868,383
Aug 6, 2025247.80p247.80p241.60p243.80p1,273,143
Aug 5, 2025244.80p247.40p241.00p243.60p629,541
Aug 4, 2025247.80p247.80p241.20p242.80p965,977
Aug 1, 2025254.80p254.80p237.80p240.00p908,687
Jul 31, 2025246.40p252.80p245.20p250.60p1,887,042
Jul 30, 2025250.20p256.60p243.60p245.60p820,684
Jul 29, 2025269.60p269.60p254.20p255.00p777,277
Jul 28, 2025263.20p265.40p259.80p260.60p680,360
Jul 25, 2025258.00p263.60p258.00p260.00p557,691
Jul 24, 2025255.20p265.60p255.20p260.80p581,184
Jul 23, 2025269.80p269.80p257.40p260.00p1,572,742
Jul 22, 2025267.40p269.40p261.00p262.20p649,563
Jul 21, 2025269.80p269.80p262.60p267.60p542,203
Jul 18, 2025267.00p268.00p262.20p265.20p652,773
Jul 17, 2025265.20p274.60p264.00p267.40p951,716
Jul 16, 2025272.00p281.00p271.60p271.80p1,693,870
Jul 15, 2025270.00p289.40p265.00p271.40p8,933,127
Jul 14, 2025253.40p254.60p248.63p252.60p496,774
Jul 11, 2025250.40p254.60p247.80p251.20p938,169
Jul 10, 2025242.20p255.60p242.20p252.20p939,198
Jul 9, 2025245.00p248.66p243.60p247.80p925,265
Jul 8, 2025239.80p246.20p237.40p245.80p1,492,799
Jul 7, 2025226.20p239.60p226.20p237.80p685,885
Jul 4, 2025239.80p239.80p230.80p230.80p834,908
Jul 3, 2025226.20p240.00p226.20p239.60p621,827
Jul 2, 2025244.80p244.80p226.60p233.00p2,234,704
Jul 1, 2025241.00p242.40p235.80p237.60p745,920
123456
Showing 1 to 50 of 254

Most Read

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Wizz Air Holdings PLC1,194.007.37
Burberry Group PLC1,272.504.47
Foresight Environmental Infrastructure Limited67.403.85
Hays PLC53.803.36
Harbour Energy PLC205.803.31
Chemring Group PLC475.003.04
Risers/fallers data from previous trading day.