1. Share Prices

  2. Trustpilot Group PLC (TRST)

310.00p+3.00 (+0.98%)24 Dec 2024, 12:37
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 24, 2024314.00p314.00p307.00p310.00p504,704
Dec 23, 2024306.00p310.50p305.50p307.00p1,077,933
Dec 20, 2024302.50p308.50p301.00p308.00p3,081,243
Dec 19, 2024300.00p307.00p300.00p307.00p4,687,916
Dec 18, 2024308.00p312.50p304.50p304.50p4,171,169
Dec 17, 2024308.50p309.00p302.50p308.00p2,073,994
Dec 16, 2024299.50p305.50p294.50p304.50p1,114,627
Dec 13, 2024290.00p298.00p290.00p294.50p813,479
Dec 12, 2024306.50p310.00p292.00p293.00p1,653,673
Dec 11, 2024298.00p307.50p297.00p307.00p5,731,998
Dec 10, 2024298.50p304.00p298.50p299.00p1,905,812
Dec 9, 2024303.00p305.38p298.39p300.00p1,326,214
Dec 6, 2024300.00p302.00p294.00p302.00p1,007,408
Dec 5, 2024305.00p306.00p295.00p296.00p1,428,246
Dec 4, 2024300.00p305.00p298.00p304.50p2,284,854
Dec 3, 2024297.50p299.50p295.00p299.50p1,236,465
Dec 2, 2024290.00p296.00p288.00p294.50p1,601,655
Nov 29, 2024290.00p297.00p290.00p294.00p1,739,966
Nov 28, 2024290.00p296.50p290.00p294.00p1,128,318
Nov 27, 2024290.00p294.50p286.50p289.50p758,419
Nov 26, 2024290.00p290.00p287.50p289.00p432,580
Nov 25, 2024291.50p292.00p286.89p290.00p2,299,063
Nov 22, 2024284.50p290.00p280.99p290.00p2,657,823
Nov 21, 2024280.50p284.00p279.89p283.50p1,439,507
Nov 20, 2024280.00p280.00p276.00p280.00p1,298,440
Nov 19, 2024270.00p278.00p270.00p278.00p707,787
Nov 18, 2024277.00p280.00p271.00p273.50p920,507
Nov 15, 2024275.00p279.00p272.00p279.00p1,918,669
Nov 14, 2024275.00p276.00p272.00p276.00p1,362,135
Nov 13, 2024275.00p275.50p271.00p275.00p1,242,581
Nov 12, 2024270.00p275.00p266.00p274.50p1,335,192
Nov 11, 2024255.50p271.10p255.50p269.50p1,420,913
Nov 8, 2024255.50p261.50p255.00p257.00p880,607
Nov 7, 2024257.50p260.50p254.00p258.50p1,345,309
Nov 6, 2024253.00p261.33p253.00p257.00p1,505,745
Nov 5, 2024250.00p253.00p249.00p251.00p1,016,689
Nov 4, 2024250.50p251.00p247.50p249.00p1,768,985
Nov 1, 2024245.00p252.50p245.00p252.00p640,504
Oct 31, 2024251.00p253.00p247.00p248.00p1,445,756
Oct 30, 2024242.50p253.50p242.06p252.50p5,604,372
Oct 29, 2024243.00p245.00p241.00p242.50p2,884,740
Oct 28, 2024246.00p246.00p240.00p242.00p1,514,720
Oct 25, 2024245.00p250.50p243.50p243.50p7,740,687
Oct 24, 2024237.50p248.50p235.00p248.50p4,696,027
Oct 23, 2024234.00p238.00p234.00p237.00p2,425,649
Oct 22, 2024234.00p235.00p230.00p234.50p845,501
Oct 21, 2024236.00p237.00p232.00p233.00p524,037
Oct 18, 2024234.00p236.50p232.44p235.50p1,205,012
Oct 17, 2024225.00p235.00p225.00p235.00p1,380,206
Oct 16, 2024231.68p231.00p227.00p230.50p1,010,513
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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
North Atlantic Smaller Companies Investment Trust PLC3,770.004.72
Harworth Group PLC176.504.44
Mobico Group PLC79.854.17
Ithaca Energy PLC107.003.88
Airtel Africa PLC112.803.87
Bakkavor Group PLC149.503.82

Fallers

CompanyPrice% Chg
Vistry Group PLC547.50-16.28
Persimmon PLC1,182.00-2.39
Entain PLC681.40-1.25
Firstgroup PLC164.40-1.20
Jpmorgan Japanese Investment Trust PLC555.00-1.07
Puretech Health PLC154.80-1.02
Risers/fallers data from previous trading day.