Tribal Group plc (AIM:TRB)
London · Delayed Price · Currency is GBP · Price in GBX 59.00
-4.00 (-6.35%)
Oct 10, 2025, 4:35 PM GMT+1
Tribal Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 61.71 | 62.00 | 59.00 | 59.00 | 59.00 | -6.35% | 177,142 |
| Oct 9, 2025 | 65.00 | 65.00 | 61.50 | 63.00 | 63.00 | -1.56% | 413,697 |
| Oct 8, 2025 | 62.50 | 64.00 | 61.59 | 64.00 | 64.00 | 1.59% | 37,269 |
| Oct 7, 2025 | 60.64 | 63.00 | 60.26 | 63.00 | 63.00 | 0.80% | 179,821 |
| Oct 6, 2025 | 65.00 | 65.00 | 57.00 | 62.50 | 62.50 | -2.34% | 567,112 |
| Oct 3, 2025 | 63.14 | 64.00 | 60.78 | 64.00 | 64.00 | - | 76,574 |
| Oct 2, 2025 | 60.50 | 64.50 | 60.50 | 64.00 | 64.00 | 3.23% | 72,645 |
| Oct 1, 2025 | 63.50 | 64.50 | 60.18 | 62.00 | 62.00 | -1.59% | 70,089 |
| Sep 30, 2025 | 62.00 | 64.50 | 60.91 | 63.00 | 63.00 | -3.08% | 305,772 |
| Sep 29, 2025 | 65.40 | 68.50 | 62.50 | 65.00 | 65.00 | - | 164,246 |
| Sep 26, 2025 | 65.00 | 68.50 | 65.00 | 65.00 | 65.00 | -2.62% | 35,948 |
| Sep 25, 2025 | 67.38 | 67.38 | 66.00 | 66.75 | 66.75 | 1.91% | 52,568 |
| Sep 24, 2025 | 65.00 | 68.50 | 65.00 | 65.50 | 65.50 | -2.24% | 56,554 |
| Sep 23, 2025 | 66.10 | 68.50 | 66.10 | 67.00 | 67.00 | 1.52% | 1,702,980 |
| Sep 22, 2025 | 66.40 | 67.80 | 64.50 | 66.00 | 66.00 | -0.75% | 587,474 |
| Sep 19, 2025 | 65.19 | 66.50 | 65.19 | 66.50 | 66.50 | - | 4,643,336 |
| Sep 18, 2025 | 64.00 | 66.50 | 64.00 | 66.50 | 66.50 | -0.75% | 49,424 |
| Sep 17, 2025 | 66.66 | 67.00 | 64.50 | 67.00 | 67.00 | 1.52% | 72,515 |
| Sep 16, 2025 | 65.83 | 68.00 | 65.00 | 66.00 | 66.00 | -0.38% | 1,270,920 |
| Sep 15, 2025 | 68.00 | 68.00 | 65.25 | 66.25 | 66.25 | - | 27,475 |
| Sep 12, 2025 | 65.50 | 67.96 | 65.50 | 66.25 | 66.25 | -1.49% | 83,526 |
| Sep 11, 2025 | 65.00 | 68.50 | 65.00 | 67.25 | 67.25 | 0.75% | 38,995 |
| Sep 10, 2025 | 69.00 | 70.00 | 65.00 | 66.75 | 66.75 | -3.26% | 61,413 |
| Sep 9, 2025 | 71.00 | 72.00 | 67.00 | 69.00 | 69.00 | -0.36% | 134,527 |
| Sep 8, 2025 | 66.00 | 72.48 | 64.94 | 69.25 | 69.25 | 5.73% | 298,982 |
| Sep 5, 2025 | 68.00 | 68.00 | 63.74 | 65.50 | 65.50 | 0.77% | 112,461 |
| Sep 4, 2025 | 63.76 | 67.50 | 62.08 | 65.00 | 65.00 | 4.42% | 3,617,749 |
| Sep 3, 2025 | 62.00 | 64.00 | 60.50 | 62.25 | 62.25 | 2.05% | 10,867,233 |
| Sep 2, 2025 | 60.00 | 61.70 | 60.00 | 61.00 | 61.00 | 3.83% | 1,756,817 |
| Sep 1, 2025 | 59.12 | 62.00 | 58.00 | 58.75 | 58.75 | 1.29% | 709,144 |
| Aug 29, 2025 | 59.00 | 59.00 | 56.50 | 58.00 | 58.00 | - | 142,961 |
| Aug 28, 2025 | 61.00 | 61.50 | 56.02 | 58.00 | 58.00 | -1.28% | 133,387 |
| Aug 27, 2025 | 59.00 | 61.50 | 57.50 | 58.75 | 58.75 | -2.49% | 53,245 |
| Aug 26, 2025 | 62.00 | 62.00 | 59.00 | 60.25 | 60.25 | 0.42% | 100,596 |
| Aug 22, 2025 | 62.00 | 62.00 | 57.50 | 60.00 | 60.00 | 1.69% | 168,794 |
| Aug 21, 2025 | 58.00 | 60.56 | 58.00 | 59.00 | 59.00 | -1.67% | 172,486 |
| Aug 20, 2025 | 54.00 | 62.80 | 54.00 | 60.00 | 60.00 | 13.21% | 1,912,963 |
| Aug 19, 2025 | 55.50 | 64.00 | 53.00 | 53.00 | 53.00 | 12.29% | 1,120,877 |
| Aug 18, 2025 | 51.00 | 51.00 | 47.20 | 47.20 | 47.20 | -3.38% | 65,677 |
| Aug 15, 2025 | 51.00 | 51.00 | 47.37 | 48.85 | 48.85 | - | 18,074 |
| Aug 14, 2025 | 47.53 | 48.85 | 47.37 | 48.85 | 48.85 | 3.06% | 2,710 |
| Aug 13, 2025 | 50.00 | 53.50 | 47.40 | 47.40 | 47.40 | -8.41% | 153,366 |
| Aug 12, 2025 | 54.11 | 55.80 | 51.12 | 51.75 | 51.75 | -5.48% | 38,682 |
| Aug 11, 2025 | 55.00 | 60.09 | 54.00 | 54.75 | 54.75 | 2.82% | 235,674 |
| Aug 8, 2025 | 52.62 | 54.76 | 51.62 | 53.25 | 53.25 | - | 66,508 |
| Aug 7, 2025 | 56.76 | 56.76 | 52.50 | 53.25 | 53.25 | -3.62% | 38,856 |
| Aug 6, 2025 | 51.00 | 61.00 | 50.58 | 55.25 | 55.25 | 8.33% | 788,810 |
| Aug 5, 2025 | 51.10 | 52.00 | 49.60 | 51.00 | 51.00 | 0.79% | 92,579 |
| Aug 4, 2025 | 51.50 | 51.50 | 48.20 | 50.60 | 50.60 | 1.00% | 140,548 |
| Aug 1, 2025 | 48.20 | 50.10 | 48.20 | 50.10 | 50.10 | 4.38% | 3,970 |