Tribal Group plc (AIM:TRB)
London · Delayed Price · Currency is GBP · Price in GBX 70.75
+1.00 (1.43%)
Feb 12, 2026, 5:10 PM GMT
Tribal Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 72.00 | 72.00 | 68.00 | 70.90 | - | 1.65% | 16,418 |
| Feb 11, 2026 | 71.00 | 71.50 | 67.70 | 69.75 | 69.75 | 1.09% | 31,810 |
| Feb 10, 2026 | 72.00 | 69.00 | 68.00 | 69.00 | 69.00 | - | 129,665 |
| Feb 9, 2026 | 70.60 | 68.50 | 68.50 | 69.00 | 69.00 | -2.47% | 57,503 |
| Feb 6, 2026 | 69.53 | 72.50 | 69.00 | 70.75 | 70.75 | 0.71% | 37,385 |
| Feb 5, 2026 | 70.50 | 73.00 | 69.50 | 70.25 | 70.25 | -1.06% | 29,673 |
| Feb 4, 2026 | 68.50 | 72.50 | 68.50 | 71.00 | 71.00 | -1.39% | 174,111 |
| Feb 3, 2026 | 71.00 | 73.00 | 70.48 | 72.00 | 72.00 | - | 136,322 |
| Feb 2, 2026 | 73.00 | 73.00 | 70.00 | 72.00 | 72.00 | 2.13% | 108,804 |
| Jan 30, 2026 | 72.00 | 73.00 | 70.50 | 70.50 | 70.50 | -0.70% | 637,216 |
| Jan 29, 2026 | 71.50 | 72.00 | 68.50 | 71.00 | 71.00 | 4.03% | 898,999 |
| Jan 28, 2026 | 69.09 | 69.00 | 67.00 | 68.25 | 68.25 | -0.36% | 162,787 |
| Jan 27, 2026 | 68.00 | 69.00 | 67.61 | 68.50 | 68.50 | -1.44% | 104,706 |
| Jan 26, 2026 | 67.00 | 69.50 | 66.68 | 69.50 | 69.50 | 0.72% | 71,596 |
| Jan 23, 2026 | 69.00 | 69.00 | 68.00 | 69.00 | 69.00 | - | 68,439 |
| 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 |