Trustpilot Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-10 | 74.050 | 77.700 | 67.771 | 74.450 | 74.450 | 513,687 |
| 2022-10-07 | 81.300 | 81.300 | 74.200 | 74.200 | 74.200 | 310,548 |
| 2022-10-06 | 83.750 | 83.750 | 74.800 | 77.450 | 77.450 | 405,443 |
| 2022-10-05 | 80.950 | 86.550 | 79.300 | 80.100 | 80.100 | 1,140,054 |
| 2022-10-04 | 77.000 | 81.100 | 73.420 | 80.850 | 80.850 | 466,335 |
| 2022-10-03 | 72.350 | 77.250 | 69.950 | 75.600 | 75.600 | 368,346 |
| 2022-09-30 | 75.000 | 77.200 | 74.850 | 75.300 | 75.300 | 643,690 |
| 2022-09-29 | 78.500 | 78.500 | 73.460 | 74.300 | 74.300 | 2,517,302 |
| 2022-09-28 | 75.200 | 76.200 | 71.534 | 76.200 | 76.200 | 1,478,849 |
| 2022-09-27 | 73.000 | 76.600 | 73.000 | 75.000 | 75.000 | 845,413 |
| 2022-09-26 | 76.200 | 76.500 | 70.400 | 74.000 | 74.000 | 1,716,811 |
| 2022-09-23 | 75.050 | 79.650 | 73.800 | 75.300 | 75.300 | 1,442,226 |
| 2022-09-22 | 76.850 | 76.900 | 72.000 | 75.600 | 75.600 | 791,426 |
| 2022-09-21 | 73.750 | 74.550 | 71.700 | 73.500 | 73.500 | 3,449,609 |
| 2022-09-20 | 66.300 | 74.176 | 66.300 | 73.450 | 73.450 | 996,084 |
| 2022-09-16 | 66.800 | 69.400 | 64.900 | 68.600 | 68.600 | 508,041 |
| 2022-09-15 | 62.500 | 70.650 | 62.500 | 67.950 | 67.950 | 1,055,002 |
| 2022-09-14 | 69.800 | 74.500 | 63.250 | 64.000 | 64.000 | 1,741,479 |
| 2022-09-13 | 61.650 | 79.000 | 61.650 | 71.600 | 71.600 | 8,324,455 |
| 2022-09-12 | 61.950 | 64.900 | 60.950 | 62.000 | 62.000 | 1,128,813 |
| 2022-09-09 | 58.000 | 61.858 | 56.850 | 61.050 | 61.050 | 1,395,252 |
| 2022-09-08 | 51.850 | 56.700 | 51.850 | 56.500 | 56.500 | 4,251,270 |
| 2022-09-07 | 56.500 | 58.900 | 53.700 | 54.400 | 54.400 | 726,738 |
| 2022-09-06 | 61.050 | 62.650 | 56.700 | 58.650 | 58.650 | 741,214 |
| 2022-09-05 | 60.550 | 61.850 | 59.050 | 60.000 | 60.000 | 564,343 |
| 2022-09-02 | 62.750 | 66.200 | 57.830 | 61.500 | 61.500 | 4,539,331 |
| 2022-09-01 | 62.150 | 65.000 | 59.550 | 60.200 | 60.200 | 2,218,902 |
| 2022-08-31 | 68.750 | 69.600 | 63.300 | 64.000 | 64.000 | 1,780,579 |
| 2022-08-30 | 65.000 | 70.350 | 65.000 | 65.900 | 65.900 | 701,458 |
| 2022-08-26 | 70.050 | 73.600 | 66.327 | 67.300 | 67.300 | 620,432 |
| 2022-08-25 | 72.500 | 74.850 | 68.000 | 69.750 | 69.750 | 858,994 |
| 2022-08-24 | 70.350 | 75.150 | 69.200 | 72.000 | 72.000 | 547,554 |
| 2022-08-23 | 71.850 | 77.650 | 69.700 | 71.250 | 71.250 | 838,755 |
| 2022-08-22 | 81.000 | 86.800 | 74.500 | 75.000 | 75.000 | 375,375 |
| 2022-08-19 | 84.550 | 87.400 | 81.200 | 81.400 | 81.400 | 621,364 |
| 2022-08-18 | 84.850 | 90.250 | 81.450 | 83.300 | 83.300 | 629,024 |
| 2022-08-17 | 86.500 | 88.000 | 82.050 | 84.050 | 84.050 | 270,254 |
| 2022-08-16 | 90.000 | 90.800 | 86.000 | 87.900 | 87.900 | 516,320 |
| 2022-08-15 | 91.850 | 96.350 | 89.000 | 89.650 | 89.650 | 769,443 |
| 2022-08-12 | 89.200 | 92.450 | 87.050 | 92.200 | 92.200 | 299,590 |
| 2022-08-11 | 83.050 | 87.850 | 77.400 | 87.600 | 87.600 | 808,452 |
| 2022-08-10 | 77.450 | 79.500 | 72.202 | 79.250 | 79.250 | 387,876 |
| 2022-08-09 | 80.800 | 81.100 | 72.900 | 73.950 | 73.950 | 952,056 |
| 2022-08-08 | 81.050 | 83.850 | 77.050 | 77.550 | 77.550 | 202,367 |
| 2022-08-05 | 78.050 | 81.400 | 75.650 | 77.450 | 77.450 | 376,051 |
| 2022-08-04 | 82.100 | 84.600 | 77.650 | 78.250 | 78.250 | 994,289 |
| 2022-08-03 | 79.600 | 80.700 | 73.750 | 79.700 | 79.700 | 1,035,862 |
| 2022-08-02 | 76.650 | 80.650 | 73.700 | 76.950 | 76.950 | 578,361 |
| 2022-08-01 | 72.950 | 79.370 | 72.950 | 77.550 | 77.550 | 366,158 |
| 2022-07-29 | 75.050 | 78.950 | 68.250 | 76.500 | 76.500 | 687,582 |
| 2022-07-28 | 68.000 | 73.250 | 68.000 | 73.200 | 73.200 | 520,301 |
| 2022-07-27 | 67.000 | 72.500 | 65.450 | 71.400 | 71.400 | 1,421,717 |
| 2022-07-26 | 70.100 | 72.500 | 66.600 | 66.600 | 66.600 | 874,681 |
| 2022-07-25 | 73.800 | 74.700 | 69.350 | 71.450 | 71.450 | 771,661 |
| 2022-07-22 | 75.550 | 77.500 | 70.800 | 73.400 | 73.400 | 972,302 |
| 2022-07-21 | 81.100 | 81.100 | 74.300 | 75.650 | 75.650 | 2,198,006 |
| 2022-07-20 | 68.300 | 79.000 | 68.300 | 77.950 | 77.950 | 1,780,519 |
| 2022-07-19 | 75.000 | 75.000 | 70.000 | 71.700 | 71.700 | 773,088 |
| 2022-07-18 | 70.500 | 75.450 | 69.900 | 74.050 | 74.050 | 9,375,283 |
| 2022-07-15 | 74.200 | 76.428 | 69.850 | 70.450 | 70.450 | 1,564,407 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.