Shares Magazine
286.00p-9.00 (-3.05%)06 Mar 2025, 16:54
Trustpilot Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 6, 2025 | 358.00p | 361.50p | 349.50p | 355.50p | 1,833,422 |
| Feb 5, 2025 | 335.00p | 355.00p | 335.00p | 355.00p | 5,307,533 |
| Feb 4, 2025 | 331.00p | 339.00p | 328.00p | 338.50p | 949,504 |
| Feb 3, 2025 | 327.00p | 334.50p | 319.32p | 332.00p | 1,296,986 |
| Jan 31, 2025 | 329.00p | 333.50p | 325.00p | 333.00p | 2,358,626 |
| Jan 30, 2025 | 331.50p | 331.50p | 325.50p | 329.00p | 628,984 |
| Jan 29, 2025 | 331.00p | 335.00p | 324.50p | 326.50p | 570,777 |
| Jan 28, 2025 | 324.00p | 330.00p | 323.00p | 329.00p | 996,424 |
| Jan 27, 2025 | 343.50p | 346.50p | 323.00p | 323.50p | 1,735,644 |
| Jan 24, 2025 | 347.50p | 349.00p | 341.00p | 345.50p | 697,100 |
| Jan 23, 2025 | 345.00p | 348.50p | 343.00p | 346.00p | 1,061,889 |
| Jan 22, 2025 | 342.00p | 347.00p | 336.50p | 344.50p | 3,186,709 |
| Jan 21, 2025 | 331.50p | 338.50p | 329.00p | 337.50p | 3,658,526 |
| Jan 20, 2025 | 330.50p | 335.00p | 323.00p | 330.00p | 1,100,209 |
| Jan 17, 2025 | 320.00p | 332.50p | 317.00p | 328.00p | 6,433,288 |
| Jan 16, 2025 | 295.00p | 324.50p | 293.74p | 320.00p | 10,766,141 |
| Jan 15, 2025 | 270.00p | 276.00p | 269.50p | 274.50p | 1,271,541 |
| Jan 14, 2025 | 264.50p | 272.50p | 260.00p | 269.00p | 2,036,096 |
| Jan 13, 2025 | 272.50p | 274.00p | 267.00p | 269.00p | 2,083,141 |
| Jan 10, 2025 | 274.00p | 278.00p | 269.85p | 274.00p | 1,324,615 |
| Jan 9, 2025 | 280.00p | 283.50p | 270.00p | 277.00p | 3,019,165 |
| Jan 8, 2025 | 288.50p | 290.00p | 279.76p | 283.00p | 1,410,727 |
| Jan 7, 2025 | 290.00p | 293.50p | 284.00p | 288.50p | 826,486 |
| Jan 6, 2025 | 302.50p | 304.50p | 284.50p | 290.00p | 1,549,404 |
| Jan 3, 2025 | 296.50p | 305.00p | 293.50p | 303.00p | 1,523,811 |
| Jan 2, 2025 | 309.00p | 309.50p | 297.00p | 299.00p | 1,713,504 |
| Dec 31, 2024 | 308.00p | 309.50p | 307.00p | 307.00p | 722,774 |
| Dec 30, 2024 | 310.00p | 310.00p | 305.00p | 308.00p | 533,927 |
| Dec 27, 2024 | 307.50p | 310.00p | 306.00p | 308.00p | 1,170,767 |
| Dec 24, 2024 | 314.00p | 314.00p | 307.00p | 310.00p | 504,704 |
| Dec 23, 2024 | 306.00p | 310.50p | 305.50p | 307.00p | 1,077,933 |
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 |
|---|---|---|
| Schroders PLC | 428.20 | 12.62 |
| Itv PLC | 76.35 | 9.70 |
| Rhi Magnesita N.V. | 3,800.00 | 9.67 |
| Qinetiq Group PLC | 530.00 | 7.37 |
| Victrex PLC | 1,012.00 | 6.98 |
| Admiral Group PLC | 3,046.00 | 5.00 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Melrose Industries PLC | 556.40 | -18.18 |
| Spire Healthcare Group PLC | 188.60 | -15.99 |
| Harbour Energy PLC | 189.40 | -11.50 |
| Rentokil Initial PLC | 346.20 | -10.77 |
| Hunting PLC | 286.50 | -6.68 |
| Ithaca Energy PLC | 126.00 | -6.67 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.