Trustpilot Group

TRST
🏛️ uk →
226.40
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 269.80 269.80 262.80 262.80 4.6K
08:01 263.00 263.00 263.00 263.00 0.8K
08:02 262.80 262.80 262.80 262.80 0.5K
08:03 262.40 262.40 262.40 262.40 0.2K
08:04 262.69 262.69 262.69 262.69 0.1K
08:06 262.20 262.80 262.20 262.80 2.6K
08:08 262.60 262.60 262.60 262.60 0.8K
08:10 262.00 262.00 262.00 262.00 0.5K
08:14 262.80 262.80 262.80 262.80 0.0K
08:15 263.00 263.20 263.00 263.20 0.8K
08:17 264.00 264.00 263.40 263.40 0.9K
08:18 263.40 263.60 263.40 263.60 3.2K
08:20 264.00 264.00 264.00 264.00 1.5K
08:21 264.00 264.60 264.00 264.60 7.1K
08:26 265.40 265.40 265.40 265.40 1.7K
08:27 265.20 265.20 265.20 265.20 5.6K
08:28 265.00 265.00 265.00 265.00 0.3K
08:30 265.18 265.18 265.18 265.18 2.4K
08:31 264.80 264.80 264.59 264.59 1.9K
08:33 264.40 264.40 264.20 264.20 3.4K
08:37 264.00 264.00 263.60 263.60 3.3K
08:38 263.70 264.00 263.70 264.00 200.5K
08:39 264.20 264.40 263.80 264.20 27.9K
08:40 264.20 264.20 264.00 264.20 19.5K
08:41 264.60 264.60 264.00 264.00 151.7K
08:42 264.40 264.40 264.40 264.40 157.9K
08:43 264.40 264.40 264.40 264.40 3.3K
08:44 264.40 264.40 264.20 264.20 15.6K
08:45 264.40 264.40 264.40 264.40 0.0K
08:46 264.40 264.60 264.40 264.60 2.2K
08:49 265.00 265.00 265.00 265.00 0.3K
08:51 265.00 265.00 265.00 265.00 2.6K
08:53 264.40 264.40 264.20 264.20 25.9K
08:54 264.00 264.20 264.00 264.20 2.0K
08:55 264.00 264.00 264.00 264.00 1.0K
08:56 263.60 263.60 263.60 263.60 0.1K
08:57 263.40 263.40 263.40 263.40 1.3K
08:58 263.80 263.80 263.80 263.80 2.5K
09:00 263.80 263.80 263.80 263.80 0.9K
09:01 264.40 265.00 264.40 265.00 2.1K
09:05 265.40 265.40 265.40 265.40 0.6K
09:11 265.60 265.80 265.60 265.80 2.4K
09:12 265.80 265.80 265.80 265.80 0.0K
09:14 265.60 265.60 265.60 265.60 0.0K
09:18 266.20 266.20 265.60 265.60 3.6K
09:22 266.09 266.09 266.09 266.09 1.0K
09:26 266.40 266.40 266.40 266.40 0.9K
09:27 266.00 266.00 266.00 266.00 0.8K
09:28 266.00 266.00 266.00 266.00 1.1K
09:31 266.00 266.00 266.00 266.00 0.8K
09:34 266.40 266.40 266.40 266.40 1.9K
09:43 266.40 266.40 266.40 266.40 2.1K
09:45 266.80 266.80 266.00 266.00 2.6K
09:47 266.00 266.00 266.00 266.00 1.9K
09:52 266.00 266.00 266.00 266.00 0.0K
09:56 266.00 266.00 266.00 266.00 2.3K
09:57 266.00 266.00 266.00 266.00 2.6K
09:58 265.20 269.80 264.80 265.20 283.2K
09:59 265.40 265.40 265.40 265.40 0.5K
10:01 264.80 264.80 264.80 264.80 2.0K
10:02 265.00 265.00 265.00 265.00 3.5K
10:05 264.60 264.60 264.60 264.60 0.9K
10:11 264.20 264.20 264.20 264.20 1.9K
10:12 264.00 264.00 264.00 264.00 0.1K
10:13 264.00 264.00 264.00 264.00 0.7K
10:14 263.60 263.60 263.40 263.40 2.3K
10:15 263.20 263.20 263.00 263.00 2.9K
10:16 262.80 262.80 262.80 262.80 10.0K
10:17 263.00 263.00 262.00 262.00 104.8K
10:18 262.00 262.00 262.00 262.00 0.2K
10:20 261.80 261.80 261.80 261.80 0.3K
10:26 261.80 261.80 261.80 261.80 0.0K
10:28 261.80 261.80 261.80 261.80 0.3K
10:29 261.60 261.60 261.40 261.40 1.1K
10:30 261.66 261.66 261.66 261.66 0.7K
10:39 262.00 262.00 262.00 262.00 0.1K
10:45 260.60 261.40 260.60 261.40 17.4K
10:47 261.20 261.20 261.20 261.20 2.0K
11:00 261.20 261.20 261.20 261.20 0.9K
11:03 260.40 260.40 259.60 259.60 30.4K
11:04 259.78 260.00 259.78 260.00 2.5K
11:05 259.80 259.80 259.80 259.80 0.6K
11:06 260.20 260.20 260.20 260.20 2.3K
11:07 260.00 260.60 260.00 260.60 0.1K
11:14 260.40 260.40 260.40 260.40 2.3K
11:18 260.60 260.60 260.60 260.60 0.0K
11:19 260.80 260.80 260.80 260.80 0.9K
11:28 261.00 261.00 261.00 261.00 7.6K
11:33 260.40 260.40 260.40 260.40 1.9K
11:34 260.40 260.40 260.40 260.40 0.3K
11:35 260.00 260.00 260.00 260.00 2.5K
11:36 259.90 259.90 259.90 259.90 0.6K
11:37 259.80 259.80 259.80 259.80 0.3K
11:39 259.60 259.60 259.60 259.60 0.6K
11:40 259.60 259.60 259.60 259.60 5.1K
11:43 260.00 260.00 259.60 259.60 39.0K
11:44 259.40 259.40 259.40 259.40 0.9K
11:45 259.00 259.00 258.90 259.00 1.2K
11:46 258.80 259.80 258.80 259.80 3.0K
12:04 260.00 260.00 260.00 260.00 4.9K
12:08 258.80 258.80 258.80 258.80 9.7K
12:09 258.78 258.78 258.78 258.78 5.0K
12:10 258.69 258.69 258.69 258.69 0.6K
12:22 258.00 258.00 258.00 258.00 8.0K
12:23 258.00 258.00 258.00 258.00 3.4K
12:28 258.00 258.00 258.00 258.00 16.6K
12:29 257.60 257.60 257.60 257.60 3.3K
12:36 257.98 257.98 257.98 257.98 0.1K
12:38 258.20 258.40 258.00 258.40 7.7K
12:41 258.20 258.20 258.00 258.00 2.4K
12:49 258.00 258.00 258.00 258.00 0.4K
12:55 258.00 258.00 258.00 258.00 0.7K
13:00 258.00 258.00 258.00 258.00 20.2K
13:01 257.40 257.60 257.40 257.60 0.9K
13:03 257.60 257.60 257.40 257.40 2.5K
13:07 258.40 258.40 258.40 258.40 1.4K
13:10 258.40 258.40 258.40 258.40 0.3K
13:14 258.40 258.60 258.40 258.60 1.4K
13:21 258.60 258.60 258.60 258.60 0.3K
13:35 258.60 258.60 258.60 258.60 0.1K
13:39 258.80 258.80 258.80 258.80 0.0K
13:46 258.80 259.00 258.80 258.80 8.2K
13:47 259.60 259.60 259.60 259.60 4.6K
13:48 259.40 261.00 259.40 261.00 22.1K
13:49 260.80 261.00 260.60 261.00 9.4K
13:50 260.80 260.80 260.80 260.80 1.1K
13:51 261.20 261.40 261.20 261.40 1.2K
13:52 261.40 261.40 260.80 261.00 13.2K
13:53 260.40 260.40 260.40 260.40 0.2K
13:55 260.20 260.20 260.00 260.00 1.2K
13:59 260.00 260.00 260.00 260.00 0.6K
14:00 259.80 259.80 259.80 259.80 0.2K
14:05 259.40 259.40 259.40 259.40 0.0K
14:13 259.80 259.80 259.80 259.80 0.7K
14:14 260.20 260.20 260.20 260.20 0.8K
14:19 259.80 259.80 259.80 259.80 1.1K
14:32 259.89 259.89 259.89 259.89 0.3K
14:36 259.20 259.20 258.80 258.80 4.4K
14:41 258.80 259.20 258.80 259.20 2.2K
14:46 258.80 258.80 258.80 258.80 0.0K
14:49 258.78 258.78 258.78 258.78 15.0K
14:50 258.60 258.60 258.60 258.60 0.4K
14:54 258.60 258.60 258.60 258.60 4.0K
14:57 258.80 258.80 258.80 258.80 0.1K
15:00 258.58 258.58 258.58 258.58 0.9K
15:05 258.40 258.40 258.40 258.40 0.1K
15:10 258.80 259.20 258.80 259.20 2.1K
15:12 259.00 259.00 259.00 259.00 0.7K
15:15 258.79 258.79 258.79 258.79 0.0K
15:23 259.00 259.00 259.00 259.00 0.0K
15:26 259.40 259.40 259.40 259.40 0.3K
15:36 259.40 259.40 259.40 259.40 2.4K
15:38 259.60 259.60 259.60 259.60 3.7K
15:39 259.60 259.60 259.60 259.60 8.7K
15:40 259.80 259.80 259.80 259.80 0.5K
15:41 259.80 259.80 259.20 259.20 2.8K
15:42 259.26 259.26 259.26 259.26 0.2K
15:44 259.00 259.00 258.80 258.80 2.3K
15:46 259.00 259.40 259.00 259.40 1.3K
15:48 259.80 259.80 259.80 259.80 0.2K
15:52 259.86 259.86 259.86 259.86 1.3K
15:55 259.78 259.78 259.78 259.78 0.0K
15:58 259.60 259.60 259.60 259.60 0.4K
15:59 259.40 259.40 259.40 259.40 0.1K
16:04 259.80 259.80 259.80 259.80 0.2K
16:06 260.00 260.00 260.00 260.00 0.5K
16:08 260.20 260.20 260.00 260.00 0.6K
16:11 260.20 260.20 260.20 260.20 0.9K
16:16 260.20 260.20 260.20 260.20 0.0K
16:20 260.20 260.20 260.20 260.20 1.2K
16:22 260.40 260.40 260.40 260.40 0.1K
16:26 260.60 260.60 260.60 260.60 0.9K
16:27 260.80 260.80 260.78 260.78 4.0K
16:28 261.00 261.00 260.80 260.80 1.4K
16:29 261.00 261.20 261.00 261.20 2.1K
16:35 260.00 260.00 260.00 260.00 130.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available