Trustpilot Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-21 | 226.80 | 229.60 | 212.60 | 214.80 | 214.80 | 770,968 |
| 2022-01-20 | 221.00 | 236.53 | 214.80 | 232.80 | 232.80 | 896,446 |
| 2022-01-19 | 212.80 | 230.00 | 212.80 | 221.80 | 221.80 | 3,327,810 |
| 2022-01-18 | 233.00 | 241.20 | 217.80 | 223.20 | 223.20 | 1,230,392 |
| 2022-01-17 | 235.00 | 246.40 | 231.40 | 242.80 | 242.80 | 993,859 |
| 2022-01-14 | 269.40 | 270.00 | 243.00 | 243.00 | 243.00 | 1,532,923 |
| 2022-01-13 | 270.20 | 274.40 | 263.80 | 272.60 | 272.60 | 567,439 |
| 2022-01-12 | 285.20 | 298.00 | 272.20 | 273.00 | 273.00 | 679,041 |
| 2022-01-11 | 281.20 | 283.60 | 277.40 | 278.80 | 278.80 | 551,453 |
| 2022-01-10 | 307.40 | 307.40 | 274.00 | 277.20 | 277.20 | 360,716 |
| 2022-01-07 | 297.40 | 300.20 | 288.40 | 294.80 | 294.80 | 389,774 |
| 2022-01-06 | 313.20 | 313.20 | 293.84 | 297.40 | 297.40 | 400,025 |
| 2022-01-05 | 319.80 | 321.80 | 315.20 | 317.60 | 317.60 | 342,923 |
| 2022-01-04 | 335.00 | 335.00 | 317.60 | 322.00 | 322.00 | 548,657 |
| 2021-12-31 | 318.00 | 334.57 | 318.00 | 327.40 | 327.40 | 194,241 |
| 2021-12-30 | 320.00 | 335.40 | 318.60 | 333.00 | 333.00 | 412,470 |
| 2021-12-29 | 313.40 | 325.00 | 307.00 | 325.00 | 325.00 | 624,913 |
| 2021-12-24 | 315.60 | 315.60 | 298.80 | 300.00 | 300.00 | 262,926 |
| 2021-12-23 | 309.60 | 310.40 | 302.20 | 303.60 | 303.60 | 1,028,670 |
| 2021-12-22 | 287.60 | 306.20 | 287.60 | 304.00 | 304.00 | 682,182 |
| 2021-12-21 | 298.40 | 305.00 | 293.20 | 295.20 | 295.20 | 1,240,668 |
| 2021-12-20 | 304.60 | 305.60 | 293.20 | 294.60 | 294.60 | 672,415 |
| 2021-12-17 | 330.20 | 338.00 | 309.00 | 316.20 | 316.20 | 21,785,711 |
| 2021-12-16 | 335.00 | 344.40 | 333.40 | 342.00 | 342.00 | 1,924,703 |
| 2021-12-15 | 312.80 | 336.60 | 312.80 | 331.00 | 331.00 | 1,183,023 |
| 2021-12-14 | 322.80 | 342.40 | 322.80 | 328.60 | 328.60 | 1,074,001 |
| 2021-12-13 | 345.00 | 345.80 | 332.20 | 337.00 | 337.00 | 1,186,916 |
| 2021-12-10 | 340.00 | 342.40 | 330.60 | 332.40 | 332.40 | 593,474 |
| 2021-12-09 | 337.60 | 346.40 | 331.00 | 344.40 | 344.40 | 697,810 |
| 2021-12-08 | 352.20 | 353.00 | 339.20 | 339.20 | 339.20 | 967,296 |
| 2021-12-07 | 310.00 | 338.20 | 310.00 | 338.20 | 338.20 | 1,569,195 |
| 2021-12-06 | 292.00 | 311.00 | 292.00 | 310.00 | 310.00 | 793,126 |
| 2021-12-03 | 292.00 | 300.00 | 290.40 | 294.00 | 294.00 | 1,803,917 |
| 2021-12-02 | 298.00 | 305.00 | 289.80 | 290.80 | 290.80 | 858,111 |
| 2021-12-01 | 299.00 | 307.20 | 288.40 | 301.80 | 301.80 | 2,053,515 |
| 2021-11-30 | 277.80 | 292.20 | 277.20 | 286.20 | 286.20 | 7,365,331 |
| 2021-11-29 | 281.80 | 293.00 | 277.20 | 287.80 | 287.80 | 1,073,172 |
| 2021-11-26 | 296.20 | 304.20 | 286.80 | 286.80 | 286.80 | 1,029,533 |
| 2021-11-25 | 294.00 | 315.60 | 294.00 | 304.60 | 304.60 | 2,311,309 |
| 2021-11-24 | 275.00 | 306.40 | 275.00 | 306.40 | 306.40 | 950,527 |
| 2021-11-23 | 280.00 | 290.20 | 280.00 | 286.40 | 286.40 | 615,459 |
| 2021-11-22 | 295.00 | 305.60 | 287.80 | 287.80 | 287.80 | 812,543 |
| 2021-11-19 | 297.40 | 308.52 | 291.80 | 300.40 | 300.40 | 5,050,376 |
| 2021-11-18 | 292.00 | 312.84 | 292.00 | 297.00 | 297.00 | 1,327,550 |
| 2021-11-17 | 301.00 | 320.40 | 301.00 | 306.60 | 306.60 | 824,035 |
| 2021-11-16 | 324.00 | 326.80 | 315.80 | 316.80 | 316.80 | 1,429,072 |
| 2021-11-15 | 301.00 | 319.81 | 301.00 | 319.00 | 319.00 | 547,024 |
| 2021-11-12 | 302.00 | 311.00 | 300.80 | 308.40 | 308.40 | 913,515 |
| 2021-11-11 | 302.20 | 312.00 | 301.00 | 309.40 | 309.40 | 710,491 |
| 2021-11-10 | 328.00 | 328.00 | 301.20 | 310.80 | 310.80 | 913,311 |
| 2021-11-09 | 300.00 | 317.40 | 300.00 | 313.00 | 313.00 | 611,667 |
| 2021-11-08 | 308.80 | 327.80 | 308.80 | 315.00 | 315.00 | 537,384 |
| 2021-11-05 | 315.00 | 329.16 | 315.00 | 325.00 | 325.00 | 924,005 |
| 2021-11-04 | 313.60 | 328.80 | 312.20 | 323.20 | 323.20 | 826,911 |
| 2021-11-03 | 308.80 | 317.00 | 304.20 | 313.80 | 313.80 | 505,007 |
| 2021-11-02 | 314.00 | 318.00 | 311.80 | 315.00 | 315.00 | 825,790 |
| 2021-11-01 | 313.20 | 320.80 | 308.06 | 315.00 | 315.00 | 813,167 |
| 2021-10-29 | 322.00 | 322.00 | 307.60 | 316.40 | 316.40 | 919,021 |
| 2021-10-28 | 325.00 | 329.60 | 319.80 | 324.00 | 324.00 | 621,231 |
| 2021-10-27 | 330.00 | 333.11 | 324.00 | 328.40 | 328.40 | 992,208 |
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.