Tribal Group plc (AIM:TRB)
London · Delayed Price · Currency is GBP · Price in GBX 62.25
+0.75 (1.22%)
At close: Dec 5, 2025
Tribal Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 61.50 | 63.00 | 61.50 | 62.25 | 62.25 | 1.22% | 195,787 |
| Dec 4, 2025 | 61.50 | 61.50 | 59.50 | 61.50 | 61.50 | - | 46,109 |
| Dec 3, 2025 | 62.50 | 62.50 | 60.50 | 61.50 | 61.50 | -0.81% | 37,026 |
| Dec 2, 2025 | 62.50 | 63.00 | 60.00 | 62.00 | 62.00 | -1.59% | 303,556 |
| Dec 1, 2025 | 63.00 | 63.00 | 59.00 | 63.00 | 63.00 | 3.28% | 26,893 |
| Nov 28, 2025 | 61.50 | 62.50 | 59.50 | 61.00 | 61.00 | -0.81% | 84,868 |
| Nov 27, 2025 | 59.00 | 62.00 | 58.00 | 61.50 | 61.50 | 1.23% | 138,760 |
| Nov 26, 2025 | 60.00 | 61.50 | 59.38 | 60.75 | 60.75 | -0.41% | 52,358 |
| Nov 25, 2025 | 61.00 | 63.50 | 58.00 | 61.00 | 61.00 | -2.79% | 202,668 |
| Nov 24, 2025 | 61.00 | 66.00 | 61.00 | 62.75 | 62.75 | -4.92% | 51,943 |
| Nov 21, 2025 | 66.00 | 66.00 | 61.70 | 66.00 | 66.00 | 4.35% | 41,526 |
| Nov 20, 2025 | 66.00 | 66.00 | 62.54 | 63.25 | 63.25 | -0.39% | 19,477 |
| Nov 19, 2025 | 61.50 | 65.50 | 61.50 | 63.50 | 63.50 | - | 87,332 |
| Nov 18, 2025 | 62.12 | 65.50 | 61.50 | 63.50 | 63.50 | -1.55% | 34,639 |
| Nov 17, 2025 | 64.50 | 64.50 | 62.12 | 64.50 | 64.50 | 0.78% | 16,714 |
| Nov 14, 2025 | 64.00 | 65.50 | 61.50 | 64.00 | 64.00 | 0.79% | 39,066 |
| Nov 13, 2025 | 62.74 | 62.74 | 61.50 | 63.50 | 63.50 | 2.42% | 48,943 |
| Nov 12, 2025 | 66.00 | 66.00 | 62.00 | 62.00 | 62.00 | -2.36% | 26,449 |
| Nov 11, 2025 | 65.50 | 65.50 | 62.12 | 63.50 | 63.50 | -0.39% | 48,612 |
| Nov 10, 2025 | 62.50 | 64.56 | 61.00 | 63.75 | 63.75 | 3.66% | 197,013 |
| Nov 7, 2025 | 62.00 | 62.00 | 61.00 | 61.50 | 61.50 | -0.40% | 85,240 |
| Nov 6, 2025 | 62.11 | 62.43 | 61.00 | 61.75 | 61.75 | -0.40% | 6,614 |
| Nov 5, 2025 | 63.50 | 64.00 | 62.00 | 62.00 | 62.00 | -3.13% | 127,160 |
| Nov 4, 2025 | 64.00 | 64.00 | 63.50 | 64.00 | 64.00 | - | 20,347 |
| Nov 3, 2025 | 65.00 | 65.00 | 63.00 | 64.00 | 64.00 | -0.39% | 60,160 |
| Oct 31, 2025 | 64.63 | 64.63 | 63.13 | 64.25 | 64.25 | - | 8,010 |
| Oct 30, 2025 | 64.00 | 64.95 | 63.15 | 64.25 | 64.25 | -1.91% | 26,925 |
| Oct 29, 2025 | 64.50 | 66.46 | 64.00 | 65.50 | 65.50 | -1.50% | 60,940 |
| Oct 28, 2025 | 66.20 | 69.00 | 64.50 | 66.50 | 66.50 | - | 9,068 |
| Oct 27, 2025 | 64.50 | 68.50 | 64.50 | 66.50 | 66.50 | - | 49,820 |
| Oct 24, 2025 | 65.00 | 68.50 | 64.00 | 66.50 | 66.50 | -0.75% | 2,798,003 |
| Oct 23, 2025 | 65.00 | 68.17 | 62.00 | 67.00 | 67.00 | 1.52% | 535,361 |
| Oct 22, 2025 | 64.00 | 66.00 | 62.00 | 66.00 | 66.00 | 4.76% | 217,798 |
| Oct 21, 2025 | 63.00 | 64.00 | 62.00 | 63.00 | 63.00 | -0.40% | 49,568 |
| Oct 20, 2025 | 63.00 | 65.22 | 62.00 | 63.25 | 63.25 | 0.40% | 226,625 |
| Oct 17, 2025 | 62.65 | 62.80 | 61.65 | 63.00 | 63.00 | - | 29,061 |
| Oct 16, 2025 | 62.00 | 63.00 | 60.00 | 63.00 | 63.00 | 1.61% | 282,301 |
| Oct 15, 2025 | 60.00 | 62.00 | 58.40 | 62.00 | 62.00 | 6.90% | 392,600 |
| Oct 14, 2025 | 58.00 | 60.50 | 58.00 | 58.00 | 58.00 | - | 52,724 |
| Oct 13, 2025 | 59.00 | 61.50 | 57.00 | 58.00 | 58.00 | -1.69% | 135,026 |
| Oct 10, 2025 | 61.00 | 62.00 | 59.00 | 59.00 | 59.00 | -6.35% | 123,404 |
| Oct 9, 2025 | 63.00 | 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 | 61.00 | 63.00 | 60.26 | 63.00 | 63.00 | 0.80% | 179,821 |
| Oct 6, 2025 | 60.00 | 65.00 | 57.00 | 62.50 | 62.50 | -2.34% | 567,111 |
| Oct 3, 2025 | 63.00 | 64.00 | 60.78 | 64.00 | 64.00 | - | 76,418 |
| Oct 2, 2025 | 64.00 | 64.50 | 60.50 | 64.00 | 64.00 | 3.23% | 72,645 |
| Oct 1, 2025 | 60.50 | 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% | 305,771 |
| Sep 29, 2025 | 65.50 | 68.50 | 62.50 | 65.00 | 65.00 | - | 164,246 |