1. Share Prices

  2. Trustpilot Group PLC (TRST)

159.80p-1.90 (-1.18%)10 Dec 2025, 16:38
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
Dec 9, 2025155.00p163.80p153.30p161.70p4,009,707
Dec 8, 2025153.20p155.40p150.40p152.40p4,699,361
Dec 5, 2025138.10p150.12p137.00p146.40p7,397,232
Dec 4, 2025190.20p191.60p125.40p129.20p43,111,445
Dec 3, 2025189.60p192.60p185.00p189.70p1,214,607
Dec 2, 2025190.20p193.13p187.00p189.10p1,286,697
Dec 1, 2025189.00p194.80p187.60p192.20p4,770,646
Nov 28, 2025194.90p194.90p188.90p192.00p731,858
Nov 27, 2025191.80p191.80p186.00p190.10p1,333,434
Nov 26, 2025188.80p191.60p185.90p187.80p1,759,151
Nov 25, 2025183.10p186.70p181.40p186.70p1,282,726
Nov 24, 2025178.20p184.80p177.80p184.00p2,566,274
Nov 21, 2025177.10p181.20p172.50p176.10p6,237,343
Nov 20, 2025174.00p178.51p171.30p172.70p2,094,860
Nov 19, 2025170.70p173.90p169.00p171.70p18,197,087
Nov 18, 2025172.30p174.50p168.90p170.80p1,521,892
Nov 17, 2025182.40p182.40p171.30p174.20p2,102,039
Nov 14, 2025178.60p178.90p171.30p176.00p3,673,674
Nov 13, 2025182.60p187.50p181.10p181.30p1,806,641
Nov 12, 2025180.70p187.90p178.40p186.40p3,456,954
Nov 11, 2025183.70p185.10p179.60p180.40p2,465,592
Nov 10, 2025182.60p185.50p180.10p183.00p2,834,098
Nov 7, 2025190.00p191.21p182.60p182.60p2,793,863
Nov 6, 2025197.30p198.60p190.20p190.60p911,996
Nov 5, 2025192.30p199.80p191.00p198.20p1,069,980
Nov 4, 2025193.80p197.90p193.70p194.30p1,525,384
Nov 3, 2025204.60p205.20p198.80p199.00p1,209,395
Oct 31, 2025208.40p208.40p205.00p205.40p983,438
Oct 30, 2025208.20p214.00p208.18p208.60p872,527
Oct 29, 2025212.80p222.20p212.80p213.20p960,817
Oct 28, 2025224.80p224.80p217.00p220.60p1,002,670
Oct 27, 2025218.00p223.40p216.40p218.00p1,376,997
Oct 24, 2025210.80p219.40p209.20p213.80p2,351,049
Oct 23, 2025199.60p207.60p197.50p207.00p4,596,518
Oct 22, 2025199.80p204.94p199.20p199.90p1,463,376
Oct 21, 2025204.40p205.00p199.60p200.40p3,186,332
Oct 20, 2025202.40p206.80p202.40p204.00p866,986
Oct 17, 2025205.00p207.17p202.40p202.40p2,845,641
Oct 16, 2025211.80p215.20p208.60p208.80p1,556,760
Oct 15, 2025216.20p219.40p214.00p214.80p2,109,070
Oct 14, 2025217.40p219.80p215.80p217.00p1,825,760
Oct 13, 2025214.00p220.40p212.40p220.00p1,118,599
Oct 10, 2025213.00p218.00p211.57p215.00p1,880,137
Oct 9, 2025218.00p219.40p211.00p213.20p3,768,756
Oct 8, 2025218.60p219.20p215.80p217.40p2,601,692
Oct 7, 2025212.00p220.60p212.00p217.00p4,439,313
Oct 6, 2025218.40p219.85p216.00p216.40p1,345,869
Oct 3, 2025218.40p222.60p217.60p218.00p1,292,606
Oct 2, 2025221.00p221.94p210.20p219.20p2,403,308
Oct 1, 2025220.60p225.20p220.40p221.20p4,437,723
123456
Showing 1 to 50 of 252

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
Ocado Group PLC235.0020.67
Firstgroup PLC183.804.97
The Magnum Ice Cream Company N.V.1,123.003.89
Scottish Mortgage Investment Trust PLC1,140.003.68
Volution Group PLC635.003.59
Berkeley Group Holdings (The) PLC3,696.003.24

Fallers

CompanyPrice% Chg
Kainos Group PLC1,098.00-7.73
Sdcl Efficiency Income Trust PLC50.30-6.33
Moonpig Group PLC203.00-4.02
Morgan Sindall Group PLC4,665.00-3.72
Bluefield Solar Income Fund Limited67.50-3.71
Future PLC559.00-3.62
Risers/fallers data from previous trading day. Today's data available from 8:15am.