Trustpilot Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-14 | 146.30 | 148.30 | 137.50 | 139.90 | 139.90 | 906,401 |
| 2022-04-13 | 153.10 | 153.10 | 143.00 | 145.50 | 145.50 | 1,139,208 |
| 2022-04-12 | 155.00 | 158.20 | 146.80 | 153.10 | 153.10 | 561,139 |
| 2022-04-11 | 154.30 | 154.30 | 147.40 | 150.70 | 150.70 | 454,180 |
| 2022-04-08 | 140.70 | 156.40 | 140.70 | 152.40 | 152.40 | 524,880 |
| 2022-04-07 | 150.30 | 150.30 | 143.80 | 147.90 | 147.90 | 411,947 |
| 2022-04-06 | 142.50 | 148.70 | 141.60 | 144.60 | 144.60 | 911,962 |
| 2022-04-05 | 150.20 | 157.40 | 143.70 | 148.30 | 148.30 | 1,106,861 |
| 2022-04-04 | 142.00 | 146.60 | 139.27 | 143.50 | 143.50 | 1,004,970 |
| 2022-04-01 | 142.30 | 149.50 | 142.30 | 143.10 | 143.10 | 485,531 |
| 2022-03-31 | 153.00 | 154.10 | 144.90 | 145.90 | 145.90 | 395,316 |
| 2022-03-30 | 150.20 | 156.00 | 142.40 | 149.10 | 149.10 | 2,635,051 |
| 2022-03-29 | 142.00 | 162.90 | 139.40 | 155.80 | 155.80 | 909,731 |
| 2022-03-28 | 140.50 | 145.40 | 136.14 | 141.10 | 141.10 | 725,470 |
| 2022-03-25 | 144.50 | 149.50 | 136.70 | 140.80 | 140.80 | 839,032 |
| 2022-03-24 | 140.00 | 142.19 | 134.60 | 138.00 | 138.00 | 28,807,641 |
| 2022-03-23 | 135.00 | 147.84 | 135.00 | 142.90 | 142.90 | 5,915,692 |
| 2022-03-22 | 164.40 | 166.10 | 123.40 | 137.80 | 137.80 | 36,249,219 |
| 2022-03-21 | 172.70 | 172.70 | 158.60 | 161.80 | 161.80 | 547,793 |
| 2022-03-18 | 159.70 | 165.40 | 151.50 | 165.00 | 165.00 | 940,222 |
| 2022-03-17 | 164.70 | 168.27 | 156.70 | 159.70 | 159.70 | 641,095 |
| 2022-03-16 | 140.00 | 164.10 | 140.00 | 162.00 | 162.00 | 1,288,028 |
| 2022-03-15 | 145.40 | 150.10 | 138.80 | 142.80 | 142.80 | 881,014 |
| 2022-03-14 | 148.50 | 158.90 | 148.50 | 151.90 | 151.90 | 1,121,194 |
| 2022-03-11 | 156.30 | 166.00 | 148.90 | 154.80 | 154.80 | 2,680,040 |
| 2022-03-10 | 146.90 | 152.60 | 139.50 | 149.30 | 149.30 | 2,812,366 |
| 2022-03-09 | 135.30 | 146.00 | 130.10 | 146.00 | 146.00 | 19,557,051 |
| 2022-03-08 | 132.00 | 132.00 | 125.10 | 128.60 | 128.60 | 1,623,909 |
| 2022-03-07 | 129.20 | 132.30 | 123.20 | 128.40 | 128.40 | 2,583,837 |
| 2022-03-04 | 143.10 | 143.10 | 130.30 | 132.00 | 132.00 | 2,491,842 |
| 2022-03-03 | 147.90 | 147.90 | 134.90 | 136.00 | 136.00 | 1,056,694 |
| 2022-03-02 | 135.50 | 144.50 | 135.50 | 142.30 | 142.30 | 8,993,195 |
| 2022-03-01 | 156.20 | 156.20 | 134.50 | 140.40 | 140.40 | 2,470,679 |
| 2022-02-28 | 146.90 | 149.70 | 139.40 | 148.90 | 148.90 | 720,186 |
| 2022-02-25 | 142.70 | 149.70 | 140.80 | 144.30 | 144.30 | 1,697,008 |
| 2022-02-24 | 134.00 | 143.50 | 128.40 | 142.00 | 142.00 | 2,759,490 |
| 2022-02-23 | 136.00 | 144.00 | 131.10 | 137.60 | 137.60 | 1,215,757 |
| 2022-02-22 | 132.00 | 143.50 | 132.00 | 142.40 | 142.40 | 994,437 |
| 2022-02-21 | 142.40 | 144.61 | 137.10 | 137.90 | 137.90 | 601,739 |
| 2022-02-18 | 148.00 | 152.80 | 142.90 | 143.50 | 143.50 | 1,165,389 |
| 2022-02-17 | 164.00 | 164.00 | 152.10 | 152.10 | 152.10 | 1,648,839 |
| 2022-02-16 | 160.00 | 164.40 | 157.00 | 160.60 | 160.60 | 1,209,754 |
| 2022-02-15 | 155.40 | 158.40 | 147.00 | 156.90 | 156.90 | 2,753,714 |
| 2022-02-14 | 150.00 | 151.93 | 145.50 | 148.20 | 148.20 | 527,845 |
| 2022-02-11 | 154.70 | 160.60 | 152.80 | 156.00 | 156.00 | 3,255,889 |
| 2022-02-10 | 173.00 | 173.00 | 159.30 | 162.60 | 162.60 | 1,261,965 |
| 2022-02-09 | 168.50 | 180.30 | 164.20 | 170.90 | 170.90 | 1,664,414 |
| 2022-02-08 | 164.10 | 173.10 | 156.70 | 162.20 | 162.20 | 1,026,942 |
| 2022-02-07 | 157.90 | 166.70 | 149.57 | 164.90 | 164.90 | 1,637,402 |
| 2022-02-04 | 157.20 | 165.70 | 152.30 | 154.00 | 154.00 | 892,117 |
| 2022-02-03 | 177.40 | 178.20 | 162.79 | 163.70 | 163.70 | 1,030,788 |
| 2022-02-02 | 175.00 | 182.60 | 171.30 | 177.40 | 177.40 | 1,063,943 |
| 2022-02-01 | 189.50 | 189.50 | 177.00 | 180.90 | 180.90 | 1,081,190 |
| 2022-01-31 | 174.50 | 184.40 | 168.00 | 182.90 | 182.90 | 1,467,116 |
| 2022-01-28 | 180.10 | 189.80 | 175.21 | 176.20 | 176.20 | 1,308,485 |
| 2022-01-27 | 191.10 | 196.20 | 186.00 | 189.40 | 189.40 | 733,315 |
| 2022-01-26 | 202.00 | 203.20 | 191.80 | 193.40 | 193.40 | 579,053 |
| 2022-01-25 | 200.40 | 202.40 | 189.80 | 194.30 | 194.30 | 807,465 |
| 2022-01-24 | 206.00 | 213.60 | 190.40 | 193.40 | 193.40 | 1,799,749 |
| 2022-01-21 | 226.80 | 229.60 | 212.60 | 214.80 | 214.80 | 770,968 |
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.