Trustpilot Group PLC (TRST.L) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 290.80 | 299.80 | 289.20 | 298.20 | +2.26% | 1,209,605 |
| 2026-08-06 | 291.20 | 298.60 | 289.00 | 291.60 | -0.34% | 628,952 |
| 2026-08-05 | 288.00 | 293.60 | 277.20 | 292.60 | +4.65% | 2,106,265 |
| 2026-08-04 | 254.00 | 279.60 | 254.00 | 279.60 | +5.51% | 901,235 |
| 2026-08-03 | 275.20 | 278.60 | 259.37 | 265.00 | -2.07% | 1,154,037 |
| 2026-07-31 | 282.80 | 282.80 | 267.20 | 270.60 | +0.22% | 605,704 |
| 2026-07-30 | 274.00 | 278.60 | 269.40 | 270.00 | -2.88% | 2,065,630 |
| 2026-07-29 | 279.80 | 284.00 | 275.00 | 278.00 | +0.36% | 2,916,739 |
| 2026-07-28 | 269.60 | 285.60 | 268.60 | 277.00 | +1.84% | 1,905,098 |
| 2026-07-27 | 259.60 | 273.05 | 255.00 | 272.00 | +6.17% | 655,842 |
| 2026-07-24 | 254.20 | 262.60 | 242.60 | 256.20 | -0.08% | 801,461 |
| 2026-07-23 | 270.00 | 270.00 | 254.60 | 256.40 | -2.36% | 1,436,853 |
| 2026-07-22 | 260.80 | 269.20 | 257.20 | 262.60 | -0.23% | 784,644 |
| 2026-07-21 | 268.00 | 272.40 | 259.40 | 263.20 | -1.28% | 1,440,810 |
| 2026-07-20 | 265.60 | 269.80 | 259.20 | 266.60 | +1.21% | 1,510,516 |
| 2026-07-17 | 260.40 | 269.00 | 254.78 | 263.40 | +1.39% | 954,081 |
| 2026-07-16 | 280.80 | 282.60 | 250.20 | 259.80 | -10.66% | 2,344,910 |
| 2026-07-15 | 287.80 | 290.87 | 279.00 | 290.80 | +1.68% | 1,412,904 |
| 2026-07-14 | 276.00 | 286.60 | 270.00 | 286.00 | +3.70% | 1,583,103 |
| 2026-07-13 | 272.20 | 275.80 | 263.00 | 275.80 | +1.32% | 733,819 |
| 2026-07-10 | 264.20 | 272.80 | 263.00 | 272.20 | +2.41% | 750,974 |
| 2026-07-09 | 260.20 | 265.80 | 255.80 | 265.80 | +3.02% | 496,981 |
| 2026-07-08 | 277.80 | 277.80 | 256.20 | 258.00 | -6.25% | 1,320,752 |
| 2026-07-07 | 273.20 | 278.80 | 272.20 | 275.20 | +0.15% | 764,854 |
| 2026-07-06 | 269.00 | 275.60 | 268.00 | 274.80 | +0.66% | 814,958 |
| 2026-07-03 | 278.00 | 279.80 | 273.00 | 273.00 | -1.52% | 749,121 |
| 2026-07-02 | 272.20 | 278.40 | 271.00 | 277.20 | -0.43% | 1,176,602 |
| 2026-07-01 | 261.20 | 278.40 | 251.80 | 278.40 | +7.24% | 2,142,348 |
| 2026-06-30 | 256.20 | 262.20 | 249.00 | 259.60 | +2.37% | 1,301,720 |
| 2026-06-29 | 249.60 | 260.00 | 244.00 | 253.60 | +6.02% | 888,050 |
| 2026-06-26 | 228.60 | 241.00 | 226.40 | 239.20 | +1.01% | 917,646 |
| 2026-06-25 | 231.00 | 238.00 | 231.00 | 236.80 | +0.34% | 618,481 |
| 2026-06-24 | 236.60 | 239.80 | 229.60 | 236.00 | -0.51% | 711,986 |
| 2026-06-23 | 238.60 | 242.20 | 230.20 | 237.20 | -2.79% | 815,942 |
| 2026-06-22 | 243.20 | 250.20 | 236.20 | 244.00 | +1.08% | 4,911,807 |
| 2026-06-19 | 244.40 | 245.40 | 232.80 | 241.40 | -0.74% | 2,679,626 |
| 2026-06-18 | 245.00 | 253.00 | 238.20 | 243.20 | -3.34% | 1,526,541 |
| 2026-06-17 | 246.80 | 254.80 | 239.80 | 251.60 | +1.94% | 515,798 |
| 2026-06-16 | 243.00 | 248.00 | 237.40 | 246.80 | +1.31% | 1,842,121 |
| 2026-06-15 | 250.00 | 254.80 | 235.60 | 243.60 | -1.06% | 925,109 |
| 2026-06-12 | 253.00 | 253.00 | 243.40 | 246.20 | +0.24% | 662,479 |
| 2026-06-11 | 246.60 | 256.80 | 243.20 | 245.60 | -0.16% | 1,199,119 |
| 2026-06-10 | 245.00 | 250.20 | 238.80 | 246.00 | +0.08% | 610,064 |
| 2026-06-09 | 252.00 | 255.00 | 245.80 | 245.80 | -2.77% | 542,351 |
| 2026-06-08 | 253.20 | 260.80 | 248.40 | 252.80 | -0.47% | 617,716 |
| 2026-06-05 | 256.80 | 264.40 | 246.00 | 254.00 | +1.68% | 1,101,182 |
| 2026-06-04 | 242.00 | 252.00 | 240.20 | 249.80 | +4.17% | 899,200 |
| 2026-06-03 | 249.80 | 249.80 | 239.80 | 239.80 | -3.38% | 763,383 |
| 2026-06-02 | 259.40 | 264.20 | 248.20 | 248.20 | -4.24% | 1,179,974 |
| 2026-06-01 | 242.60 | 259.20 | 236.80 | 259.20 | +8.36% | 1,341,287 |
| 2026-05-29 | 234.60 | 239.20 | 228.20 | 239.20 | +5.00% | 1,737,728 |
| 2026-05-28 | 225.00 | 231.60 | 219.61 | 227.80 | -0.09% | 3,009,239 |
| 2026-05-27 | 232.80 | 236.40 | 228.00 | 228.00 | -3.23% | 731,469 |
| 2026-05-26 | 241.00 | 241.00 | 230.40 | 235.60 | +0.00% | 612,955 |
| 2026-05-22 | 232.00 | 240.62 | 232.00 | 235.60 | -0.59% | 791,181 |
| 2026-05-21 | 245.20 | 245.20 | 234.00 | 237.00 | -0.75% | 590,418 |
| 2026-05-20 | 235.20 | 246.80 | 232.80 | 238.80 | -2.05% | 1,022,043 |
| 2026-05-19 | 234.00 | 252.20 | 234.00 | 243.80 | +2.96% | 2,817,101 |
| 2026-05-18 | 239.00 | 246.20 | 233.60 | 236.80 | -1.33% | 4,001,127 |
| 2026-05-15 | 234.00 | 240.40 | 234.00 | 240.00 | +0.76% | 1,678,863 |
| 2026-05-14 | 235.60 | 242.00 | 230.20 | 238.20 | +2.23% | 1,199,323 |
| 2026-05-13 | 240.00 | 245.40 | 230.20 | 233.00 | -1.69% | 1,188,734 |
| 2026-05-12 | 249.00 | 252.40 | 237.00 | 237.00 | -9.20% | 2,900,212 |
| 2026-05-11 | 259.80 | 261.20 | 256.20 | 261.00 | +0.93% | 2,439,702 |
| 2026-05-08 | 265.00 | 268.80 | 258.60 | 258.60 | -4.51% | 1,910,469 |
| 2026-05-07 | 266.40 | 274.00 | 264.40 | 270.80 | +1.04% | 1,083,518 |
| 2026-05-06 | 277.40 | 283.80 | 265.80 | 268.00 | -1.76% | 2,766,785 |
| 2026-05-05 | 256.20 | 273.00 | 255.60 | 272.80 | +4.84% | 2,743,797 |
| 2026-05-01 | 260.20 | 264.80 | 254.80 | 260.20 | -0.08% | 1,467,217 |
| 2026-04-30 | 254.80 | 263.00 | 254.60 | 260.40 | +0.85% | 1,709,663 |
| 2026-04-29 | 247.00 | 262.00 | 247.00 | 258.20 | +0.55% | 4,943,827 |
| 2026-04-28 | 254.40 | 259.00 | 250.20 | 256.80 | +0.23% | 4,819,161 |
| 2026-04-27 | 256.60 | 259.00 | 253.40 | 256.20 | -0.47% | 656,437 |
| 2026-04-24 | 245.40 | 258.80 | 240.21 | 257.40 | +2.47% | 985,430 |
| 2026-04-23 | 251.40 | 257.00 | 246.40 | 251.20 | -1.49% | 4,437,245 |
| 2026-04-22 | 260.00 | 260.94 | 250.40 | 255.00 | -2.37% | 1,927,906 |
| 2026-04-21 | 252.00 | 263.60 | 251.20 | 261.20 | +3.49% | 1,873,767 |
| 2026-04-20 | 251.80 | 254.60 | 244.60 | 252.40 | +0.16% | 1,132,396 |
| 2026-04-17 | 247.60 | 256.20 | 239.80 | 252.00 | +1.78% | 1,823,038 |
| 2026-04-16 | 244.00 | 248.80 | 242.20 | 247.60 | +2.57% | 2,207,167 |
| 2026-04-15 | 240.00 | 242.80 | 235.80 | 241.40 | +2.20% | 902,633 |
| 2026-04-14 | 221.60 | 240.60 | 221.20 | 236.20 | +1.55% | 1,009,499 |
| 2026-04-13 | 222.80 | 234.20 | 222.80 | 232.60 | +2.92% | 1,504,111 |
| 2026-04-10 | 213.00 | 230.00 | 212.60 | 226.00 | +6.60% | 2,660,047 |
| 2026-04-09 | 225.00 | 225.00 | 205.60 | 212.00 | -3.64% | 1,548,186 |
| 2026-04-08 | 215.00 | 227.00 | 214.20 | 220.00 | +5.06% | 4,185,981 |
| 2026-04-07 | 210.00 | 214.60 | 206.20 | 209.40 | +1.36% | 2,821,713 |
| 2026-04-02 | 203.20 | 208.60 | 201.80 | 206.60 | -0.19% | 1,581,695 |
| 2026-04-01 | 202.40 | 208.80 | 195.43 | 207.00 | +7.25% | 5,743,932 |
| 2026-03-31 | 192.40 | 198.60 | 190.00 | 193.00 | +0.31% | 4,318,332 |
| 2026-03-30 | 185.60 | 192.40 | 183.80 | 192.40 | +2.83% | 1,381,313 |
| 2026-03-27 | 193.90 | 196.00 | 184.90 | 187.10 | -2.50% | 4,340,360 |
| 2026-03-26 | 194.60 | 198.90 | 190.10 | 191.90 | -1.99% | 1,805,085 |
| 2026-03-25 | 198.60 | 204.00 | 191.00 | 195.80 | -0.10% | 7,086,969 |
| 2026-03-24 | 212.60 | 215.80 | 195.00 | 196.00 | -16.88% | 8,918,560 |
| 2026-03-23 | 230.40 | 247.20 | 229.20 | 235.80 | -0.08% | 3,705,441 |
| 2026-03-20 | 245.20 | 248.40 | 235.20 | 236.00 | -3.52% | 6,898,916 |
| 2026-03-19 | 231.00 | 248.00 | 218.80 | 244.60 | +3.03% | 4,864,704 |
| 2026-03-18 | 240.00 | 248.60 | 230.00 | 237.40 | +2.15% | 9,989,437 |
| 2026-03-17 | 195.00 | 252.40 | 195.00 | 232.40 | +31.97% | 13,923,571 |
| 2026-03-16 | 177.50 | 178.10 | 171.20 | 176.10 | +0.00% | 2,608,633 |
| 2026-03-13 | 168.20 | 177.50 | 168.00 | 176.10 | +4.76% | 3,386,890 |
| 2026-03-12 | 161.10 | 171.10 | 160.30 | 168.10 | +3.19% | 2,570,581 |
| 2026-03-11 | 161.60 | 166.80 | 160.00 | 162.90 | +0.49% | 3,090,440 |
| 2026-03-10 | 153.00 | 166.50 | 153.00 | 162.10 | +5.88% | 2,517,194 |
| 2026-03-09 | 156.00 | 156.00 | 150.00 | 153.10 | -3.83% | 2,177,216 |
| 2026-03-06 | 151.90 | 159.20 | 149.10 | 159.20 | +7.35% | 1,782,393 |
| 2026-03-05 | 145.70 | 152.00 | 145.00 | 148.30 | +0.07% | 3,696,311 |
| 2026-03-04 | 146.00 | 148.20 | 141.10 | 148.20 | +4.00% | 1,191,133 |
| 2026-03-03 | 145.00 | 145.00 | 138.00 | 142.50 | -1.38% | 1,622,189 |
| 2026-03-02 | 143.00 | 147.70 | 143.00 | 144.50 | -1.70% | 1,363,620 |
| 2026-02-27 | 145.10 | 149.10 | 143.20 | 147.00 | +1.73% | 2,223,712 |
| 2026-02-26 | 140.60 | 146.80 | 137.10 | 144.50 | +4.48% | 2,107,440 |
| 2026-02-25 | 136.00 | 140.50 | 136.00 | 138.30 | +2.44% | 1,966,890 |
| 2026-02-24 | 136.00 | 139.90 | 133.07 | 135.00 | -0.15% | 3,039,540 |
| 2026-02-23 | 141.50 | 142.12 | 134.20 | 135.20 | -4.52% | 2,875,147 |
| 2026-02-20 | 137.80 | 145.30 | 137.80 | 141.60 | +2.61% | 2,971,027 |
| 2026-02-19 | 134.30 | 139.40 | 133.30 | 138.00 | +2.76% | 5,205,608 |
| 2026-02-18 | 136.20 | 139.00 | 131.00 | 134.30 | -1.76% | 4,833,899 |
| 2026-02-17 | 133.40 | 137.30 | 132.10 | 136.70 | +2.78% | 9,076,561 |
| 2026-02-16 | 140.00 | 142.00 | 131.95 | 133.00 | -2.64% | 4,195,959 |
| 2026-02-13 | 137.30 | 139.30 | 133.10 | 136.60 | +1.94% | 10,405,398 |
| 2026-02-12 | 142.40 | 146.30 | 131.60 | 134.00 | -5.83% | 6,951,307 |
| 2026-02-11 | 155.10 | 155.80 | 141.80 | 142.30 | -8.19% | 7,422,643 |
| 2026-02-10 | 152.00 | 158.50 | 151.70 | 155.00 | +2.04% | 7,137,042 |
| 2026-02-09 | 155.80 | 160.20 | 150.80 | 151.90 | -2.50% | 4,503,321 |
| 2026-02-06 | 155.80 | 159.10 | 152.60 | 155.80 | -1.70% | 3,084,369 |
| 2026-02-05 | 164.00 | 167.10 | 155.60 | 158.50 | -3.35% | 2,907,805 |
| 2026-02-04 | 175.80 | 178.00 | 156.30 | 164.00 | -6.87% | 7,689,868 |
| 2026-02-03 | 186.40 | 188.70 | 175.40 | 176.10 | -2.76% | 3,589,142 |
| 2026-02-02 | 181.80 | 184.20 | 179.30 | 181.10 | -1.68% | 2,102,398 |
| 2026-01-30 | 190.50 | 191.20 | 182.40 | 184.20 | -3.05% | 4,071,501 |
| 2026-01-29 | 199.50 | 199.50 | 185.10 | 190.00 | -3.11% | 4,618,642 |
| 2026-01-28 | 203.40 | 204.00 | 196.10 | 196.10 | -2.05% | 6,184,988 |
| 2026-01-27 | 209.20 | 211.20 | 200.20 | 200.20 | -2.44% | 1,299,657 |
| 2026-01-26 | 217.40 | 217.52 | 205.20 | 205.20 | -4.11% | 1,702,272 |
| 2026-01-23 | 216.60 | 219.60 | 214.00 | 214.00 | -1.29% | 979,723 |
| 2026-01-22 | 207.00 | 216.80 | 207.00 | 216.80 | +2.94% | 1,297,896 |
| 2026-01-21 | 208.00 | 212.00 | 204.40 | 210.60 | +1.45% | 2,792,853 |
| 2026-01-20 | 214.20 | 221.85 | 205.00 | 207.60 | -2.99% | 5,584,570 |
| 2026-01-19 | 226.80 | 229.20 | 214.00 | 214.00 | -7.84% | 3,081,723 |
| 2026-01-16 | 225.80 | 232.20 | 225.00 | 232.20 | +1.93% | 5,195,004 |
| 2026-01-15 | 214.80 | 227.80 | 213.24 | 227.80 | +6.75% | 2,689,159 |
| 2026-01-14 | 211.80 | 217.80 | 208.40 | 213.40 | +1.52% | 2,422,300 |
| 2026-01-13 | 200.00 | 210.20 | 196.00 | 210.20 | +11.69% | 10,406,730 |
| 2026-01-12 | 186.40 | 191.40 | 182.00 | 188.20 | +0.97% | 3,137,548 |
| 2026-01-09 | 185.00 | 189.60 | 182.50 | 186.40 | +1.19% | 5,372,999 |
| 2026-01-08 | 178.00 | 184.40 | 177.40 | 184.20 | +3.66% | 2,780,038 |
| 2026-01-07 | 173.10 | 177.80 | 169.80 | 177.70 | +2.84% | 2,824,162 |
| 2026-01-06 | 168.70 | 174.00 | 166.50 | 172.80 | +2.73% | 1,812,750 |
| 2026-01-05 | 160.00 | 169.20 | 157.90 | 168.20 | +6.79% | 3,590,578 |
| 2026-01-02 | 168.40 | 168.40 | 157.50 | 157.50 | -4.20% | 844,248 |
| 2025-12-31 | 166.50 | 167.70 | 163.50 | 164.40 | -1.32% | 297,844 |
| 2025-12-30 | 166.10 | 168.40 | 164.90 | 166.60 | +0.48% | 1,345,220 |
| 2025-12-29 | 163.80 | 165.80 | 160.20 | 165.80 | +2.47% | 1,514,337 |
| 2025-12-24 | 159.60 | 163.20 | 159.60 | 161.80 | -0.43% | 368,465 |
| 2025-12-23 | 165.00 | 165.00 | 157.00 | 162.50 | +1.75% | 2,840,741 |
| 2025-12-22 | 168.40 | 168.40 | 158.90 | 159.70 | -2.50% | 3,295,122 |
| 2025-12-19 | 165.90 | 168.00 | 162.10 | 163.80 | -2.03% | 4,235,551 |
| 2025-12-18 | 163.20 | 167.20 | 160.80 | 167.20 | +2.83% | 1,042,470 |
| 2025-12-17 | 158.00 | 165.50 | 158.00 | 162.60 | +0.81% | 1,354,786 |
| 2025-12-16 | 156.00 | 162.40 | 156.00 | 161.30 | +1.57% | 1,140,053 |
| 2025-12-15 | 158.80 | 164.50 | 155.50 | 158.80 | -0.13% | 1,969,687 |
| 2025-12-12 | 164.50 | 165.70 | 159.00 | 159.00 | -2.21% | 2,077,019 |
| 2025-12-11 | 155.80 | 162.60 | 155.00 | 162.60 | +1.75% | 2,423,047 |
| 2025-12-10 | 162.60 | 167.10 | 159.80 | 159.80 | -1.18% | 4,716,415 |
| 2025-12-09 | 155.00 | 163.80 | 153.30 | 161.70 | +6.10% | 4,009,707 |
| 2025-12-08 | 153.20 | 155.40 | 150.40 | 152.40 | +4.10% | 4,699,361 |
| 2025-12-05 | 138.10 | 150.12 | 137.00 | 146.40 | +13.31% | 7,397,232 |
| 2025-12-04 | 190.20 | 191.60 | 125.40 | 129.20 | -31.89% | 43,111,445 |
| 2025-12-03 | 189.60 | 192.60 | 185.00 | 189.70 | +0.32% | 1,214,607 |
| 2025-12-02 | 190.20 | 193.13 | 187.00 | 189.10 | -1.61% | 1,286,697 |
| 2025-12-01 | 189.00 | 194.80 | 187.60 | 192.20 | +0.10% | 4,770,646 |
| 2025-11-28 | 194.90 | 194.90 | 188.90 | 192.00 | +1.00% | 731,858 |
| 2025-11-27 | 191.80 | 191.80 | 186.00 | 190.10 | +1.22% | 1,333,434 |
| 2025-11-26 | 188.80 | 191.60 | 185.90 | 187.80 | +0.59% | 1,759,151 |
| 2025-11-25 | 183.10 | 186.70 | 181.40 | 186.70 | +1.47% | 1,282,726 |
| 2025-11-24 | 178.20 | 184.80 | 177.80 | 184.00 | +4.49% | 2,566,274 |
| 2025-11-21 | 177.10 | 181.20 | 172.50 | 176.10 | +1.97% | 6,237,343 |
| 2025-11-20 | 174.00 | 178.51 | 171.30 | 172.70 | +0.58% | 2,094,860 |
| 2025-11-19 | 170.70 | 173.90 | 169.00 | 171.70 | +0.53% | 18,197,087 |
| 2025-11-18 | 172.30 | 174.50 | 168.90 | 170.80 | -1.95% | 1,521,892 |
| 2025-11-17 | 182.40 | 182.40 | 171.30 | 174.20 | -1.02% | 2,102,039 |
| 2025-11-14 | 178.60 | 178.90 | 171.30 | 176.00 | -2.92% | 3,673,674 |
| 2025-11-13 | 182.60 | 187.50 | 181.10 | 181.30 | -2.74% | 1,806,641 |
| 2025-11-12 | 180.70 | 187.90 | 178.40 | 186.40 | +3.33% | 3,456,954 |
| 2025-11-11 | 183.70 | 185.10 | 179.60 | 180.40 | -1.42% | 2,465,592 |
| 2025-11-10 | 182.60 | 185.50 | 180.10 | 183.00 | +0.22% | 2,834,098 |
| 2025-11-07 | 190.00 | 191.21 | 182.60 | 182.60 | -4.20% | 2,793,863 |
| 2025-11-06 | 197.30 | 198.60 | 190.20 | 190.60 | -3.83% | 911,996 |
| 2025-11-05 | 192.30 | 199.80 | 191.00 | 198.20 | +2.01% | 1,069,980 |
| 2025-11-04 | 193.80 | 197.90 | 193.70 | 194.30 | -2.36% | 1,525,384 |
| 2025-11-03 | 204.60 | 205.20 | 198.80 | 199.00 | -3.12% | 1,209,395 |
| 2025-10-31 | 208.40 | 208.40 | 205.00 | 205.40 | -1.53% | 983,438 |
| 2025-10-30 | 208.20 | 214.00 | 208.18 | 208.60 | -2.16% | 872,527 |
| 2025-10-29 | 212.80 | 222.20 | 212.80 | 213.20 | -3.35% | 960,817 |
| 2025-10-28 | 224.80 | 224.80 | 217.00 | 220.60 | +1.19% | 1,002,670 |
| 2025-10-27 | 218.00 | 223.40 | 216.40 | 218.00 | +1.96% | 1,376,997 |
| 2025-10-24 | 210.80 | 219.40 | 209.20 | 213.80 | +3.29% | 2,351,049 |
| 2025-10-23 | 199.60 | 207.60 | 197.50 | 207.00 | +3.55% | 4,596,518 |
| 2025-10-22 | 199.80 | 204.94 | 199.20 | 199.90 | -0.25% | 1,463,376 |
| 2025-10-21 | 204.40 | 205.00 | 199.60 | 200.40 | -1.76% | 3,186,332 |
| 2025-10-20 | 202.40 | 206.80 | 202.40 | 204.00 | +0.79% | 866,986 |
| 2025-10-17 | 205.00 | 207.17 | 202.40 | 202.40 | -3.07% | 2,845,641 |
| 2025-10-16 | 211.80 | 215.20 | 208.60 | 208.80 | -2.79% | 1,556,760 |
| 2025-10-15 | 216.20 | 219.40 | 214.00 | 214.80 | -1.01% | 2,109,070 |
| 2025-10-14 | 217.40 | 219.80 | 215.80 | 217.00 | -1.36% | 1,825,760 |
| 2025-10-13 | 214.00 | 220.40 | 212.40 | 220.00 | +2.33% | 1,118,599 |
| 2025-10-10 | 213.00 | 218.00 | 211.57 | 215.00 | +0.84% | 1,880,137 |
| 2025-10-09 | 218.00 | 219.40 | 211.00 | 213.20 | -1.93% | 3,768,756 |
| 2025-10-08 | 218.60 | 219.20 | 215.80 | 217.40 | +0.18% | 2,601,692 |
| 2025-10-07 | 212.00 | 220.60 | 212.00 | 217.00 | +0.28% | 4,439,313 |
| 2025-10-06 | 218.40 | 219.85 | 216.00 | 216.40 | -0.73% | 1,345,869 |
| 2025-10-03 | 218.40 | 222.60 | 217.60 | 218.00 | -0.55% | 1,292,606 |
| 2025-10-02 | 221.00 | 221.94 | 210.20 | 219.20 | -0.90% | 2,403,308 |
| 2025-10-01 | 220.60 | 225.20 | 220.40 | 221.20 | -2.30% | 4,437,723 |
| 2025-09-30 | 224.80 | 228.80 | 223.40 | 226.40 | +0.71% | 979,182 |
| 2025-09-29 | 220.20 | 225.20 | 218.80 | 224.80 | +2.46% | 1,174,925 |
| 2025-09-26 | 217.00 | 221.00 | 217.00 | 219.40 | +0.00% | 1,340,547 |
| 2025-09-25 | 220.60 | 221.80 | 217.00 | 219.40 | -1.44% | 1,602,131 |
| 2025-09-24 | 224.80 | 226.00 | 222.20 | 222.60 | -1.07% | 2,476,599 |
| 2025-09-23 | 234.00 | 234.00 | 224.20 | 225.00 | -2.17% | 2,169,093 |
| 2025-09-22 | 227.00 | 232.40 | 227.00 | 230.00 | +0.44% | 1,896,686 |
| 2025-09-19 | 237.80 | 240.20 | 228.60 | 229.00 | -3.46% | 6,229,490 |
| 2025-09-18 | 237.40 | 237.80 | 227.80 | 237.20 | +1.89% | 1,929,432 |
| 2025-09-17 | 235.00 | 238.60 | 227.80 | 232.80 | +0.95% | 2,664,882 |
| 2025-09-16 | 224.80 | 232.80 | 207.20 | 230.60 | +14.96% | 8,564,279 |
| 2025-09-15 | 206.60 | 208.00 | 197.80 | 200.60 | +0.65% | 1,455,359 |
| 2025-09-12 | 209.20 | 209.20 | 198.90 | 199.30 | -1.24% | 1,457,648 |
| 2025-09-11 | 195.00 | 203.40 | 195.00 | 201.80 | +0.40% | 1,543,173 |
| 2025-09-10 | 206.00 | 209.40 | 200.40 | 201.00 | -1.76% | 1,087,922 |
| 2025-09-09 | 204.00 | 209.80 | 203.40 | 204.60 | +0.00% | 995,479 |
| 2025-09-08 | 207.40 | 209.00 | 202.60 | 204.60 | -0.58% | 1,535,821 |
| 2025-09-05 | 199.40 | 209.60 | 197.53 | 205.80 | +3.63% | 2,787,300 |
| 2025-09-04 | 193.80 | 201.00 | 193.80 | 198.60 | +2.42% | 2,270,652 |
| 2025-09-03 | 196.40 | 198.90 | 193.00 | 193.90 | -0.82% | 2,681,285 |
| 2025-09-02 | 202.40 | 204.20 | 193.90 | 195.50 | -3.50% | 1,825,637 |
| 2025-09-01 | 205.20 | 206.80 | 200.20 | 202.60 | -1.65% | 2,094,285 |
| 2025-08-29 | 210.40 | 211.20 | 205.80 | 206.00 | -2.00% | 518,588 |
| 2025-08-28 | 210.60 | 212.20 | 208.40 | 210.20 | -0.10% | 1,958,505 |
| 2025-08-27 | 209.80 | 212.00 | 206.60 | 210.40 | +1.35% | 898,861 |
| 2025-08-26 | 208.20 | 211.40 | 207.20 | 207.60 | -1.33% | 2,852,549 |
| 2025-08-22 | 212.60 | 213.60 | 209.60 | 210.40 | -1.41% | 948,942 |
| 2025-08-21 | 211.60 | 214.00 | 208.40 | 213.40 | +1.04% | 1,075,242 |
| 2025-08-20 | 219.80 | 219.80 | 210.00 | 211.20 | -3.91% | 1,746,326 |
| 2025-08-19 | 221.60 | 221.80 | 218.00 | 219.80 | -0.81% | 770,487 |
| 2025-08-18 | 222.00 | 224.60 | 217.80 | 221.60 | -0.09% | 836,335 |
| 2025-08-15 | 225.00 | 225.40 | 221.40 | 221.80 | +0.09% | 649,113 |
| 2025-08-14 | 223.00 | 226.20 | 221.60 | 221.60 | -0.89% | 693,021 |
| 2025-08-13 | 229.80 | 230.60 | 223.60 | 223.60 | -1.76% | 2,147,128 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Sep (+14.54%). Worst month: Aug (-5.60%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Trustpilot Group PLC's (TRST.L) latest close?
298.20 on 2026-08-07, from the Closelook data lake's daily price record.
What is TRST.L's 52-week high and low?
299.80 high and 125.40 low over the trailing 52 weeks, as of 2026-08-07.
What is Trustpilot Group PLC's strongest and weakest month historically?
Historically, TRST.L's strongest calendar month has been Sep (average +14.54%) and its weakest Aug (average -5.60%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 973 daily bars in the Closelook data lake.