1. Share Prices

  2. Trustpilot Group PLC (TRST)

220.50p-7.00 (-3.08%)24 May 2024, 16:35
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
May 24, 2024230.00p230.00p220.50p220.50p5,175,158
May 23, 2024225.00p231.00p222.50p227.50p680,349
May 22, 2024218.50p226.00p216.88p225.00p5,717,485
May 21, 2024215.00p221.00p212.50p219.00p2,229,113
May 20, 2024211.50p218.00p208.50p217.00p530,945
May 17, 2024208.50p212.00p205.00p211.50p422,989
May 16, 2024213.00p216.00p207.00p212.50p645,913
May 15, 2024217.00p221.50p214.00p215.50p741,558
May 14, 2024205.00p217.40p205.00p216.00p638,327
May 13, 2024220.00p220.00p206.50p209.00p650,408
May 10, 2024122.00p127.50p120.00p126.50p107,801
May 9, 2024116.50p122.50p116.23p122.00p37,442
May 8, 2024116.50p118.00p115.78p116.50p13,924
May 7, 2024116.50p117.85p115.50p116.50p85,173
May 3, 2024108.50p118.90p107.00p116.50p161,712
May 2, 2024102.50p109.70p100.00p108.50p80,343
May 1, 2024100.00p104.90p97.66p102.50p50,872
Apr 30, 2024192.20p193.40p189.80p190.20p1,076,440
Apr 29, 2024193.00p194.20p190.60p192.80p1,060,726
Apr 26, 2024193.20p196.00p188.40p192.80p1,334,494
Apr 25, 2024195.00p195.00p185.86p189.00p988,774
Apr 24, 2024190.00p197.00p190.00p192.40p893,352
Apr 23, 2024180.00p195.60p180.00p195.00p1,373,478
Apr 22, 2024185.00p187.80p182.60p182.60p644,997
Apr 19, 2024188.20p189.00p181.40p184.00p2,004,335
Apr 18, 2024190.00p194.40p186.00p189.00p1,769,886
Apr 17, 2024190.00p198.00p190.00p194.20p987,843
Apr 16, 2024193.40p197.80p191.00p196.20p2,563,739
Apr 15, 2024185.00p199.00p185.00p196.20p3,350,412
Apr 12, 2024187.20p193.60p187.20p189.40p6,040,395
Apr 11, 2024190.60p191.80p187.20p188.40p1,141,265
Apr 10, 2024192.00p192.80p186.60p189.20p823,879
Apr 9, 2024190.20p197.40p188.80p189.20p1,108,314
Apr 8, 2024195.00p195.40p189.60p193.00p993,799
Apr 5, 2024195.00p195.00p188.40p193.80p639,630
Apr 4, 2024191.00p193.60p189.00p193.60p1,326,111
Apr 3, 2024195.00p195.00p185.40p193.20p1,794,786
Apr 2, 2024196.80p200.00p189.20p189.40p1,642,984
Mar 28, 2024102.50p102.50p101.30p102.50p53,009
Mar 27, 2024102.50p101.28p100.00p102.50p29,144
Mar 26, 2024102.50p104.50p104.50p102.50p1,905
Mar 22, 2024101.50p104.90p101.00p102.50p23,541
Mar 21, 2024102.50p103.50p100.36p101.50p48,741
Mar 20, 2024102.50p102.50p100.50p102.50p1,727
Mar 19, 2024102.50p103.00p100.50p102.50p20,000
Mar 18, 2024102.50p103.00p100.50p102.50p45,000
Mar 15, 2024102.50p103.60p101.25p102.50p10,396
Mar 14, 2024102.50p103.75p100.00p102.50p37,889
Mar 13, 2024103.50p102.00p100.75p102.50p10,059
Mar 12, 2024103.50p102.61p102.15p103.50p12,170
12345
Showing 1 to 50 of 249

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:
23 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ocado Group PLC373.806.16
Ferrexpo PLC47.505.79
Wood Group (John) PLC189.305.17
Sdcl Energy Efficiency Income Trust PLC64.905.02
Direct Line Insurance Group PLC210.404.89
Ibstock PLC171.603.62

Fallers

CompanyPrice% Chg
Essentra PLC166.40-4.91
AJ Bell PLC384.50-4.59
Trustpilot Group PLC220.50-3.08
Pphe Hotel Group Limited1,350.00-2.88
Hargreaves Lansdown PLC1,090.00-2.68
Rs Group PLC740.50-2.57
Risers/fallers data from previous trading day.