Tribal Group plc (AIM:TRB)
London · Delayed Price · Currency is GBP · Price in GBX 69.00
+2.00 (2.99%)
At close: Jan 22, 2026
Tribal Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 67.00 | 69.00 | 67.00 | 69.00 | 69.00 | 2.99% | 58,781 |
| Jan 21, 2026 | 66.30 | 67.00 | 66.00 | 67.00 | 67.00 | -0.74% | 58,422 |
| Jan 20, 2026 | 67.50 | 68.50 | 65.45 | 67.50 | 67.50 | -0.74% | 99,478 |
| Jan 19, 2026 | 67.00 | 68.00 | 65.41 | 68.00 | 68.00 | -2.86% | 260,959 |
| Jan 16, 2026 | 69.00 | 71.00 | 69.00 | 70.00 | 70.00 | - | 135,796 |
| Jan 15, 2026 | 70.00 | 73.00 | 69.76 | 70.00 | 70.00 | -4.11% | 1,192,143 |
| Jan 14, 2026 | 73.00 | 73.50 | 69.65 | 73.00 | 73.00 | - | 59,991 |
| Jan 13, 2026 | 73.00 | 73.20 | 72.14 | 73.00 | 73.00 | -1.35% | 60,765 |
| Jan 12, 2026 | 74.00 | 74.00 | 71.00 | 74.00 | 74.00 | 1.37% | 63,955 |
| Jan 9, 2026 | 73.00 | 74.00 | 70.00 | 73.00 | 73.00 | - | 31,268 |
| Jan 8, 2026 | 73.00 | 73.40 | 69.50 | 73.00 | 73.00 | - | 61,320 |
| Jan 7, 2026 | 73.00 | 73.00 | 69.20 | 73.00 | 73.00 | 1.39% | 45,515 |
| Jan 6, 2026 | 70.00 | 73.00 | 67.50 | 72.00 | 72.00 | 4.73% | 102,927 |
| Jan 5, 2026 | 69.00 | 69.00 | 66.96 | 68.75 | 68.75 | 1.85% | 72,100 |
| Jan 2, 2026 | 68.85 | 69.00 | 66.60 | 67.50 | 67.50 | 0.37% | 94,861 |
| Dec 31, 2025 | 68.50 | 68.50 | 65.50 | 67.25 | 65.75 | -1.82% | 30,060 |
| Dec 30, 2025 | 68.50 | 69.00 | 66.00 | 68.50 | 66.97 | 1.86% | 72,489 |
| Dec 29, 2025 | 68.50 | 68.50 | 66.32 | 67.25 | 65.75 | -1.10% | 22,683 |
| Dec 24, 2025 | 67.00 | 69.00 | 67.00 | 68.00 | 66.48 | -1.45% | 370,858 |
| Dec 23, 2025 | 67.00 | 69.00 | 65.50 | 69.00 | 67.46 | - | 60,100 |
| Dec 22, 2025 | 68.00 | 69.00 | 65.00 | 69.00 | 67.46 | - | 1,474,799 |
| Dec 19, 2025 | 68.50 | 69.00 | 66.00 | 69.00 | 67.46 | 0.73% | 18,063 |
| Dec 18, 2025 | 67.50 | 69.00 | 65.63 | 68.50 | 66.97 | 1.86% | 37,790 |
| Dec 17, 2025 | 67.00 | 67.25 | 66.21 | 67.25 | 65.75 | 1.51% | 114,534 |
| Dec 16, 2025 | 66.00 | 69.00 | 65.00 | 66.25 | 64.77 | -1.12% | 95,823 |
| Dec 15, 2025 | 67.60 | 67.60 | 66.74 | 67.00 | 65.51 | 1.52% | 32,436 |
| Dec 12, 2025 | 65.00 | 69.35 | 65.00 | 66.00 | 64.53 | 5.60% | 1,113,146 |
| Dec 11, 2025 | 62.50 | 62.50 | 59.50 | 62.50 | 61.11 | 1.21% | 90,622 |
| Dec 10, 2025 | 61.80 | 61.80 | 61.22 | 61.75 | 60.37 | - | 7,196 |
| Dec 9, 2025 | 61.89 | 62.50 | 61.07 | 61.75 | 60.37 | -0.40% | 73,608 |
| Dec 8, 2025 | 63.00 | 63.00 | 60.67 | 62.00 | 60.62 | -0.40% | 125,082 |
| Dec 5, 2025 | 61.50 | 63.00 | 61.50 | 62.25 | 60.86 | 1.22% | 195,787 |
| Dec 4, 2025 | 61.50 | 61.50 | 59.50 | 61.50 | 60.13 | - | 46,109 |
| Dec 3, 2025 | 62.50 | 62.50 | 60.50 | 61.50 | 60.13 | -0.81% | 37,026 |
| Dec 2, 2025 | 62.50 | 63.00 | 60.00 | 62.00 | 60.62 | -1.59% | 303,556 |
| Dec 1, 2025 | 63.00 | 63.00 | 59.00 | 63.00 | 61.59 | 3.28% | 26,893 |
| Nov 28, 2025 | 61.50 | 62.50 | 59.50 | 61.00 | 59.64 | -0.81% | 84,868 |
| Nov 27, 2025 | 59.00 | 62.00 | 58.00 | 61.50 | 60.13 | 1.23% | 138,760 |
| Nov 26, 2025 | 60.00 | 61.50 | 59.38 | 60.75 | 59.40 | -0.41% | 52,358 |
| Nov 25, 2025 | 61.00 | 63.50 | 58.00 | 61.00 | 59.64 | -2.79% | 202,668 |
| Nov 24, 2025 | 61.00 | 66.00 | 61.00 | 62.75 | 61.35 | -4.92% | 51,943 |
| Nov 21, 2025 | 66.00 | 66.00 | 61.70 | 66.00 | 64.53 | 4.35% | 41,526 |
| Nov 20, 2025 | 66.00 | 66.00 | 62.54 | 63.25 | 61.84 | -0.39% | 19,477 |
| Nov 19, 2025 | 61.50 | 65.50 | 61.50 | 63.50 | 62.08 | - | 87,332 |
| Nov 18, 2025 | 62.12 | 65.50 | 61.50 | 63.50 | 62.08 | -1.55% | 34,639 |
| Nov 17, 2025 | 64.50 | 64.50 | 62.12 | 64.50 | 63.06 | 0.78% | 16,714 |
| Nov 14, 2025 | 64.00 | 65.50 | 61.50 | 64.00 | 62.57 | 0.79% | 39,066 |
| Nov 13, 2025 | 62.74 | 62.74 | 61.50 | 63.50 | 62.08 | 2.42% | 48,943 |
| Nov 12, 2025 | 66.00 | 66.00 | 62.00 | 62.00 | 60.62 | -2.36% | 26,449 |
| Nov 11, 2025 | 65.50 | 65.50 | 62.12 | 63.50 | 62.08 | -0.39% | 48,612 |