Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Trustpilot (TRST) Share Price

Intraday
Historical

Price	192.20p on 01-12-2025 at 19:40:08
Change	0.20p 0.1%
Buy	192.40p
Sell	192.10p

Last Trade:	Sell 3,524.00 at 192.20p
Day's Volume:	2,967,888
Last Close:	192.20p
Open:	189.00p
ISIN:	GB00BNK9TP58

Day's Range	187.60p - 192.50p
52wk Range:	168.90p - 361.50p
Market Capitalisation:	£768.39m
VWAP:	190.68531p
Shares in Issue:	399.79m

Sector: Software and Computing

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Lower Yield, FTSE Mid 250 (Exit), FTSE 250, FTSE 350 ex Investment Trusts, FTSE 350

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Trustpilot (TRST) Latest Trades
Sell*	3,524	192.20p	Automatic Execution	16:35:37 - 01-Dec-25
Sell*	534,788	192.20p	Uncrossing Trade	16:35:25 - 01-Dec-25
Sell*	4	192.20p	Automatic Execution	16:29:40 - 01-Dec-25
Sell*	119	192.20p	Automatic Execution	16:29:21 - 01-Dec-25
Sell*	414	192.20p	Automatic Execution	16:29:21 - 01-Dec-25
Buy*	462	192.30p	SI Trade	16:28:54 - 01-Dec-25
Sell*	461	192.20p	SI Trade	16:28:54 - 01-Dec-25
Buy*	100	192.30p	Automatic Execution	16:28:22 - 01-Dec-25
Buy*	64	192.30p	Automatic Execution	16:28:22 - 01-Dec-25
Buy*	206	192.30p	Automatic Execution	16:28:22 - 01-Dec-25

See more Trustpilot trades

Trustpilot (TRST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
1st Dec 2025 (Mon)	189.00	192.50	187.60	192.20	2,967,888
28th Nov 2025 (Fri)	194.90	194.90	188.90	192.00	731,848
27th Nov 2025 (Thu)	191.80	191.80	186.00	190.10	1,333,428
26th Nov 2025 (Wed)	188.80	191.60	185.90	187.80	1,759,148
25th Nov 2025 (Tue)	183.10	186.70	181.40	186.70	1,282,720
24th Nov 2025 (Mon)	178.20	184.80	177.80	184.00	2,566,268
21st Nov 2025 (Fri)	177.10	181.00	172.50	176.10	6,237,333
20th Nov 2025 (Thu)	174.00	178.30	171.30	172.70	2,094,853
19th Nov 2025 (Wed)	170.70	173.90	169.00	171.70	18,197,081
18th Nov 2025 (Tue)	172.30	174.30	168.90	170.80	1,521,887
17th Nov 2025 (Mon)	182.40	182.40	171.30	174.20	2,102,031
14th Nov 2025 (Fri)	178.60	178.60	171.30	176.00	3,673,662
13th Nov 2025 (Thu)	182.60	187.50	181.10	181.30	1,806,637
12th Nov 2025 (Wed)	180.70	187.90	178.40	186.40	3,456,945
11th Nov 2025 (Tue)	183.70	185.00	179.60	180.40	2,465,586
10th Nov 2025 (Mon)	182.60	185.00	180.10	183.00	2,834,087
7th Nov 2025 (Fri)	190.00	191.00	182.60	182.60	2,793,855
6th Nov 2025 (Thu)	197.30	197.50	190.20	190.60	911,991
5th Nov 2025 (Wed)	192.30	199.80	191.00	198.20	1,069,972
4th Nov 2025 (Tue)	193.80	197.90	193.70	194.30	1,525,372
3rd Nov 2025 (Mon)	204.60	205.20	198.80	199.00	1,209,378

See more Trustpilot price history

Date	Source	Headline
Trustpilot (TRST) Regulatory News
1st Dec 2025 7:05 am	RNS	Transaction in Own Shares
28th Nov 2025 2:35 pm	RNS	Total Voting Rights
28th Nov 2025 2:20 pm	RNS	Holding(s) in Company
28th Nov 2025 7:05 am	RNS	Transaction in Own Shares
27th Nov 2025 7:05 am	RNS	Transaction in Own Shares
26th Nov 2025 2:21 pm	RNS	Holding(s) in Company
26th Nov 2025 7:05 am	RNS	Transaction in Own Shares
25th Nov 2025 7:05 am	RNS	Transaction in Own Shares
24th Nov 2025 7:05 am	RNS	Transaction in Own Shares
21st Nov 2025 7:05 am	RNS	Transaction in Own Shares

See more Trustpilot regulatory news

FTSE 100 Latest

Value9,702.53

Change-17.98