Shares Magazine
210.20p+4.40 (+2.14%)22 Apr 2025, 17:00
Trustpilot Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 207.00p | 210.22p | 204.80p | 205.80p | 2,734,459 |
| Apr 16, 2025 | 213.40p | 213.80p | 207.00p | 208.40p | 1,866,266 |
| Apr 15, 2025 | 207.00p | 215.60p | 206.62p | 214.60p | 1,355,636 |
| Apr 14, 2025 | 208.60p | 210.00p | 202.60p | 206.00p | 1,212,619 |
| Apr 11, 2025 | 209.60p | 210.60p | 201.80p | 202.60p | 1,763,469 |
| Apr 10, 2025 | 210.80p | 216.60p | 203.80p | 207.20p | 4,660,636 |
| Apr 9, 2025 | 186.90p | 196.09p | 183.10p | 187.50p | 2,576,004 |
| Apr 8, 2025 | 190.50p | 200.00p | 186.90p | 195.10p | 1,527,554 |
| Apr 7, 2025 | 184.90p | 198.50p | 178.40p | 186.70p | 2,296,814 |
| Apr 4, 2025 | 209.00p | 214.80p | 189.10p | 193.60p | 4,145,621 |
| Apr 3, 2025 | 210.80p | 219.20p | 207.40p | 212.00p | 4,803,327 |
| Apr 2, 2025 | 228.60p | 228.60p | 216.00p | 216.00p | 3,380,724 |
| Apr 1, 2025 | 228.20p | 228.20p | 218.80p | 223.80p | 1,963,408 |
| Mar 31, 2025 | 230.00p | 232.38p | 216.00p | 221.00p | 2,636,569 |
| Mar 28, 2025 | 249.00p | 252.00p | 233.00p | 233.50p | 3,297,287 |
| Mar 27, 2025 | 245.00p | 255.50p | 240.50p | 250.50p | 2,184,605 |
| Mar 26, 2025 | 233.00p | 251.00p | 232.00p | 248.00p | 3,153,986 |
| Mar 25, 2025 | 228.00p | 239.00p | 228.00p | 233.50p | 1,165,905 |
| Mar 24, 2025 | 237.00p | 237.00p | 225.00p | 228.50p | 2,998,206 |
| Mar 21, 2025 | 237.00p | 242.50p | 230.50p | 230.50p | 3,279,923 |
| Mar 20, 2025 | 245.00p | 251.50p | 240.50p | 242.00p | 4,345,597 |
| Mar 19, 2025 | 247.50p | 257.00p | 229.00p | 241.00p | 6,336,643 |
| Mar 18, 2025 | 298.00p | 320.50p | 240.50p | 248.00p | 4,471,264 |
| Mar 17, 2025 | 275.00p | 296.00p | 272.50p | 276.50p | 1,848,410 |
| Mar 14, 2025 | 271.00p | 281.68p | 269.50p | 280.50p | 1,903,512 |
| Mar 13, 2025 | 275.00p | 278.00p | 269.50p | 270.50p | 890,570 |
| Mar 12, 2025 | 271.50p | 283.00p | 270.00p | 276.50p | 1,688,689 |
| Mar 11, 2025 | 276.00p | 276.00p | 262.00p | 270.00p | 1,898,725 |
| Mar 10, 2025 | 282.50p | 287.50p | 270.50p | 275.00p | 899,703 |
| Mar 7, 2025 | 284.00p | 289.00p | 280.00p | 284.00p | 1,894,883 |
| Mar 6, 2025 | 300.00p | 300.00p | 285.50p | 286.00p | 1,425,717 |
| Mar 5, 2025 | 299.50p | 305.50p | 295.00p | 295.00p | 1,870,739 |
| Mar 4, 2025 | 303.50p | 306.50p | 292.50p | 292.50p | 1,010,251 |
| Mar 3, 2025 | 306.50p | 308.18p | 302.00p | 307.50p | 692,257 |
| Feb 28, 2025 | 303.00p | 308.50p | 303.00p | 304.50p | 1,595,201 |
| Feb 27, 2025 | 315.00p | 316.00p | 307.50p | 310.00p | 604,388 |
| Feb 26, 2025 | 319.00p | 321.50p | 315.00p | 318.00p | 808,719 |
| Feb 25, 2025 | 315.00p | 321.00p | 315.00p | 315.50p | 3,054,524 |
| Feb 24, 2025 | 329.50p | 329.50p | 317.50p | 317.50p | 912,006 |
| Feb 21, 2025 | 331.50p | 333.50p | 327.50p | 327.50p | 505,444 |
| Feb 20, 2025 | 338.50p | 341.50p | 322.52p | 332.00p | 1,181,143 |
| Feb 19, 2025 | 339.00p | 341.00p | 337.00p | 339.00p | 697,118 |
| Feb 18, 2025 | 345.00p | 347.90p | 337.50p | 340.00p | 1,764,701 |
| Feb 17, 2025 | 345.00p | 351.00p | 345.00p | 347.00p | 501,380 |
| Feb 14, 2025 | 348.00p | 351.00p | 340.50p | 343.50p | 1,270,958 |
| Feb 13, 2025 | 348.50p | 350.00p | 345.00p | 349.00p | 771,707 |
| Feb 12, 2025 | 350.00p | 356.00p | 347.00p | 349.50p | 1,184,236 |
| Feb 11, 2025 | 350.00p | 353.00p | 347.50p | 351.00p | 1,678,585 |
| Feb 10, 2025 | 347.39p | 351.00p | 342.50p | 350.00p | 1,130,818 |
| Feb 7, 2025 | 353.50p | 356.50p | 344.50p | 346.00p | 1,427,098 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Wizz Air Holdings PLC | 1,555.00 | 6.51 |
| Itv PLC | 78.80 | 4.37 |
| THG PLC | 29.04 | 4.24 |
| Burberry Group PLC | 679.60 | 3.88 |
| Watches Of Switzerland Group PLC | 364.20 | 3.76 |
| Bunzl PLC | 2,370.00 | 3.58 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Mobico Group PLC | 56.95 | -6.18 |
| Senior PLC | 118.60 | -6.02 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.