1. Share Prices

  2. Trustpilot Group PLC (TRST)

280.00p+3.50 (+1.25%)21 Nov 2024, 16:02
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
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
Oct 15, 2024235.00p235.00p227.00p231.00p1,091,349
Oct 14, 2024234.00p235.50p231.50p234.00p843,307
Oct 11, 2024230.00p233.50p229.00p233.00p689,279
Oct 10, 2024232.00p233.50p229.00p229.00p786,856
Oct 9, 2024229.00p235.00p229.00p232.50p14,932,531
Oct 8, 2024225.00p231.50p225.00p231.00p745,937
Oct 7, 2024231.50p234.50p226.98p232.00p3,839,092
Oct 4, 2024224.50p232.50p224.00p230.00p2,230,877
Oct 3, 2024221.50p226.00p219.50p226.00p1,196,231
Oct 2, 2024224.50p224.50p218.00p221.00p1,125,436
Oct 1, 2024226.00p228.50p220.00p222.50p1,262,700
Sep 30, 2024228.00p229.00p223.50p226.00p1,974,386
Sep 27, 2024222.00p228.00p218.50p228.00p1,546,694
Sep 26, 2024223.50p224.31p218.00p222.50p1,001,584
Sep 25, 2024218.00p222.00p217.50p220.00p679,958
Sep 24, 2024229.50p229.84p219.00p220.50p928,687
Sep 23, 2024232.50p232.50p227.50p227.50p1,003,689
Sep 20, 2024234.00p235.50p228.00p231.50p2,747,802
Sep 19, 2024223.00p234.50p222.00p234.50p1,945,183
Sep 18, 2024221.00p225.50p218.50p218.50p1,564,579
Sep 17, 2024221.00p224.50p218.75p222.50p5,167,237
Sep 16, 2024228.00p230.00p220.00p220.00p2,713,145
Sep 13, 2024221.00p228.50p218.00p228.50p13,899,750
Sep 12, 2024221.00p221.50p216.00p218.00p7,864,640
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:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ithaca Energy PLC109.009.22
Halma PLC2,654.006.08
Wood Group (John) PLC54.054.85
Grainger PLC232.504.73
Ninety One PLC162.704.56
Bytes Technology Group PLC447.604.34

Fallers

CompanyPrice% Chg
Jd Sports Fashion PLC96.10-14.92
Cmc Markets PLC297.50-12.11
Paypoint PLC782.00-6.35
Petershill Partners PLC238.87-6.14
Mitie Group PLC105.10-5.32
Urban Logistics Reit PLC105.00-4.37