Trustpilot Group plc (LON:TRST)
London
· Delayed Price · Currency is GBP · Price in GBX 159.20
+10.90 (7.35%)
At close: Mar 6, 2026
Trustpilot Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 151.90 | 159.20 | 149.10 | 159.20 | 159.20 | 7.35% | 1,782,393 |
| Mar 5, 2026 | 145.70 | 152.00 | 145.00 | 148.30 | 148.30 | 0.07% | 3,696,135 |
| Mar 4, 2026 | 146.00 | 148.20 | 141.10 | 148.20 | 148.20 | 4.00% | 1,191,134 |
| Mar 3, 2026 | 145.00 | 145.00 | 138.00 | 142.50 | 142.50 | -1.38% | 1,622,189 |
| Mar 2, 2026 | 143.00 | 147.70 | 141.20 | 144.50 | 144.50 | -1.70% | 1,363,620 |
| Feb 27, 2026 | 145.10 | 148.70 | 143.20 | 147.00 | 147.00 | 1.73% | 2,174,708 |
| Feb 26, 2026 | 140.60 | 146.80 | 137.20 | 144.50 | 144.50 | 4.48% | 2,107,442 |
| Feb 25, 2026 | 136.00 | 140.50 | 136.00 | 138.30 | 138.30 | 2.44% | 1,966,891 |
| Feb 24, 2026 | 136.00 | 139.90 | 133.07 | 135.00 | 135.00 | -0.15% | 3,039,540 |
| Feb 23, 2026 | 141.50 | 142.10 | 134.30 | 135.20 | 135.20 | -4.52% | 2,874,949 |
| Feb 20, 2026 | 137.80 | 145.30 | 137.80 | 141.60 | 141.60 | 2.61% | 2,971,027 |
| Feb 19, 2026 | 134.30 | 139.40 | 133.30 | 138.00 | 138.00 | 2.76% | 5,205,608 |
| Feb 18, 2026 | 136.20 | 139.00 | 131.00 | 134.30 | 134.30 | -1.76% | 4,833,900 |
| Feb 17, 2026 | 133.40 | 137.30 | 132.10 | 136.70 | 136.70 | 2.78% | 9,076,562 |
| Feb 16, 2026 | 140.00 | 142.00 | 131.95 | 133.00 | 133.00 | -2.64% | 4,195,959 |
| Feb 13, 2026 | 137.30 | 139.30 | 133.10 | 136.60 | 136.60 | 1.94% | 10,405,390 |
| Feb 12, 2026 | 142.40 | 144.90 | 131.60 | 134.00 | 134.00 | -5.83% | 6,951,307 |
| Feb 11, 2026 | 155.10 | 155.10 | 141.80 | 142.30 | 142.30 | -8.19% | 7,422,267 |
| Feb 10, 2026 | 152.00 | 158.50 | 151.70 | 155.00 | 155.00 | 2.04% | 7,137,043 |
| Feb 9, 2026 | 155.80 | 160.20 | 150.80 | 151.90 | 151.90 | -2.50% | 4,503,321 |
| Feb 6, 2026 | 155.80 | 158.70 | 152.60 | 155.80 | 155.80 | -1.70% | 3,064,370 |
| Feb 5, 2026 | 164.00 | 167.10 | 155.60 | 158.50 | 158.50 | -3.35% | 2,907,806 |
| Feb 4, 2026 | 175.80 | 175.80 | 156.50 | 164.00 | 164.00 | -6.87% | 7,677,170 |
| Feb 3, 2026 | 186.40 | 188.70 | 175.40 | 176.10 | 176.10 | -2.76% | 3,529,924 |
| Feb 2, 2026 | 181.80 | 184.20 | 179.30 | 181.10 | 181.10 | -1.68% | 2,102,399 |
| Jan 30, 2026 | 190.50 | 191.20 | 182.40 | 184.20 | 184.20 | -3.05% | 4,067,502 |
| Jan 29, 2026 | 199.50 | 199.50 | 185.30 | 190.00 | 190.00 | -3.11% | 4,618,647 |
| Jan 28, 2026 | 203.40 | 203.40 | 196.10 | 196.10 | 196.10 | -2.05% | 5,965,507 |
| Jan 27, 2026 | 209.20 | 211.20 | 200.20 | 200.20 | 200.20 | -2.44% | 1,299,658 |
| Jan 26, 2026 | 217.40 | 217.40 | 205.20 | 205.20 | 205.20 | -4.11% | 1,697,064 |
| Jan 23, 2026 | 216.60 | 219.40 | 214.00 | 214.00 | 214.00 | -1.29% | 979,720 |
| Jan 22, 2026 | 207.00 | 216.80 | 207.00 | 216.80 | 216.80 | 2.94% | 1,294,146 |
| Jan 21, 2026 | 208.00 | 212.00 | 204.40 | 210.60 | 210.60 | 1.45% | 2,792,851 |
| Jan 20, 2026 | 214.20 | 221.86 | 205.00 | 207.60 | 207.60 | -2.99% | 5,584,570 |
| Jan 19, 2026 | 226.80 | 229.20 | 214.00 | 214.00 | 214.00 | -7.84% | 3,081,724 |
| Jan 16, 2026 | 225.80 | 232.20 | 225.00 | 232.20 | 232.20 | 1.93% | 5,195,004 |
| Jan 15, 2026 | 214.80 | 227.80 | 213.24 | 227.80 | 227.80 | 6.75% | 2,616,737 |
| Jan 14, 2026 | 211.80 | 217.80 | 208.60 | 213.40 | 213.40 | 1.52% | 2,422,248 |
| Jan 13, 2026 | 200.00 | 210.20 | 199.80 | 210.20 | 210.20 | 11.69% | 10,406,727 |
| Jan 12, 2026 | 186.40 | 191.40 | 182.00 | 188.20 | 188.20 | 0.97% | 3,137,548 |
| Jan 9, 2026 | 185.00 | 189.60 | 182.50 | 186.40 | 186.40 | 1.19% | 5,372,999 |
| Jan 8, 2026 | 178.00 | 184.40 | 177.40 | 184.20 | 184.20 | 3.66% | 2,780,038 |
| Jan 7, 2026 | 173.10 | 177.80 | 169.80 | 177.70 | 177.70 | 2.84% | 2,824,162 |
| Jan 6, 2026 | 168.70 | 174.00 | 166.50 | 172.80 | 172.80 | 2.73% | 1,812,751 |
| Jan 5, 2026 | 160.00 | 169.20 | 157.90 | 168.20 | 168.20 | 6.79% | 3,522,277 |
| Jan 2, 2026 | 168.40 | 168.40 | 157.50 | 157.50 | 157.50 | -4.20% | 844,249 |
| Dec 31, 2025 | 166.50 | 167.70 | 163.50 | 164.40 | 164.40 | -1.32% | 297,844 |
| Dec 30, 2025 | 166.10 | 168.40 | 164.90 | 166.60 | 166.60 | 0.48% | 1,345,220 |
| Dec 29, 2025 | 163.80 | 165.80 | 160.80 | 165.80 | 165.80 | 2.47% | 1,514,339 |
| Dec 24, 2025 | 159.60 | 163.20 | 159.60 | 161.80 | 161.80 | -0.43% | 368,465 |
| Dec 23, 2025 | 165.00 | 165.00 | 157.00 | 162.50 | 162.50 | 1.75% | 2,840,704 |
| Dec 22, 2025 | 168.40 | 168.40 | 158.90 | 159.70 | 159.70 | -2.50% | 3,295,122 |
| Dec 19, 2025 | 165.90 | 168.00 | 162.10 | 163.80 | 163.80 | -2.03% | 4,235,552 |
| Dec 18, 2025 | 163.20 | 167.20 | 160.80 | 167.20 | 167.20 | 2.83% | 1,042,466 |
| Dec 17, 2025 | 158.00 | 165.50 | 158.00 | 162.60 | 162.60 | 0.81% | 1,354,786 |
| Dec 16, 2025 | 156.00 | 162.40 | 156.00 | 161.30 | 161.30 | 1.57% | 1,140,054 |
| Dec 15, 2025 | 158.80 | 164.50 | 155.50 | 158.80 | 158.80 | -0.13% | 1,969,688 |
| Dec 12, 2025 | 164.50 | 165.70 | 159.00 | 159.00 | 159.00 | -2.21% | 2,077,020 |
| Dec 11, 2025 | 155.80 | 162.60 | 155.00 | 162.60 | 162.60 | 1.75% | 2,423,048 |
| Dec 10, 2025 | 162.60 | 167.10 | 159.80 | 159.80 | 159.80 | -1.18% | 4,716,416 |
| Dec 9, 2025 | 155.00 | 163.80 | 154.00 | 161.70 | 161.70 | 6.10% | 3,727,607 |
| Dec 8, 2025 | 153.20 | 155.40 | 150.40 | 152.40 | 152.40 | 4.10% | 4,698,321 |
| Dec 5, 2025 | 138.10 | 150.12 | 137.00 | 146.40 | 146.40 | 13.31% | 7,397,233 |
| Dec 4, 2025 | 190.20 | 191.60 | 126.50 | 129.20 | 129.20 | -31.89% | 43,018,003 |
| Dec 3, 2025 | 189.60 | 192.60 | 185.00 | 189.70 | 189.70 | 0.32% | 1,214,608 |
| Dec 2, 2025 | 190.20 | 193.13 | 187.00 | 189.10 | 189.10 | -1.61% | 1,286,698 |
| Dec 1, 2025 | 189.00 | 194.80 | 187.60 | 192.20 | 192.20 | 0.10% | 4,770,647 |
| Nov 28, 2025 | 194.90 | 194.90 | 188.90 | 192.00 | 192.00 | 1.00% | 731,858 |
| Nov 27, 2025 | 191.80 | 191.80 | 186.00 | 190.10 | 190.10 | 1.22% | 1,333,434 |
| Nov 26, 2025 | 188.80 | 191.60 | 185.90 | 187.80 | 187.80 | 0.59% | 1,759,151 |
| Nov 25, 2025 | 183.10 | 186.70 | 181.40 | 186.70 | 186.70 | 1.47% | 1,282,452 |
| Nov 24, 2025 | 178.20 | 184.80 | 177.80 | 184.00 | 184.00 | 4.49% | 2,566,274 |
| Nov 21, 2025 | 177.10 | 181.20 | 172.50 | 176.10 | 176.10 | 1.97% | 6,237,343 |
| Nov 20, 2025 | 174.00 | 178.51 | 171.30 | 172.70 | 172.70 | 0.58% | 2,094,861 |
| Nov 19, 2025 | 170.70 | 173.90 | 169.00 | 171.70 | 171.70 | 0.53% | 18,197,080 |
| Nov 18, 2025 | 172.30 | 174.50 | 168.90 | 170.80 | 170.80 | -1.95% | 1,521,892 |
| Nov 17, 2025 | 182.40 | 182.40 | 171.30 | 174.20 | 174.20 | -1.02% | 2,102,040 |
| Nov 14, 2025 | 178.60 | 178.90 | 171.30 | 176.00 | 176.00 | -2.92% | 3,673,675 |
| Nov 13, 2025 | 182.60 | 187.50 | 181.10 | 181.30 | 181.30 | -2.74% | 1,806,642 |
| Nov 12, 2025 | 180.70 | 187.90 | 178.40 | 186.40 | 186.40 | 3.33% | 3,456,954 |
| Nov 11, 2025 | 183.70 | 185.10 | 179.60 | 180.40 | 180.40 | -1.42% | 2,465,593 |
| Nov 10, 2025 | 182.60 | 185.50 | 180.10 | 183.00 | 183.00 | 0.22% | 2,834,099 |
| Nov 7, 2025 | 190.00 | 191.21 | 182.60 | 182.60 | 182.60 | -4.20% | 2,793,863 |
| Nov 6, 2025 | 197.30 | 198.60 | 190.20 | 190.60 | 190.60 | -3.83% | 911,996 |
| Nov 5, 2025 | 192.30 | 199.80 | 191.00 | 198.20 | 198.20 | 2.01% | 1,069,981 |
| Nov 4, 2025 | 193.80 | 197.90 | 193.70 | 194.30 | 194.30 | -2.36% | 1,525,385 |
| Nov 3, 2025 | 204.60 | 205.20 | 198.80 | 199.00 | 199.00 | -3.12% | 1,209,395 |
| Oct 31, 2025 | 208.40 | 208.40 | 205.00 | 205.40 | 205.40 | -1.53% | 983,439 |
| Oct 30, 2025 | 208.20 | 214.00 | 208.18 | 208.60 | 208.60 | -2.16% | 872,527 |
| Oct 29, 2025 | 212.80 | 222.20 | 212.80 | 213.20 | 213.20 | -3.35% | 960,818 |
| Oct 28, 2025 | 224.80 | 224.80 | 217.00 | 220.60 | 220.60 | 1.19% | 1,002,671 |
| Oct 27, 2025 | 218.00 | 223.40 | 216.40 | 218.00 | 218.00 | 1.96% | 1,376,998 |
| Oct 24, 2025 | 210.80 | 219.40 | 209.20 | 213.80 | 213.80 | 3.29% | 2,351,050 |
| Oct 23, 2025 | 199.60 | 207.60 | 197.50 | 207.00 | 207.00 | 3.55% | 4,596,519 |
| Oct 22, 2025 | 199.80 | 204.94 | 199.20 | 199.90 | 199.90 | -0.25% | 1,463,376 |
| Oct 21, 2025 | 204.40 | 205.00 | 199.60 | 200.40 | 200.40 | -1.76% | 3,186,332 |
| Oct 20, 2025 | 202.40 | 206.80 | 202.40 | 204.00 | 204.00 | 0.79% | 866,986 |
| Oct 17, 2025 | 205.00 | 207.17 | 202.40 | 202.40 | 202.40 | -3.07% | 2,845,642 |
| Oct 16, 2025 | 211.80 | 215.20 | 208.60 | 208.80 | 208.80 | -2.79% | 1,556,760 |
| Oct 15, 2025 | 216.20 | 219.40 | 214.00 | 214.80 | 214.80 | -1.01% | 2,109,070 |