Tribal Group plc (AIM:TRB)
London · Delayed Price · Currency is GBP · Price in GBX 64.25
0.00 (0.00%)
Oct 31, 2025, 11:25 AM GMT+1
Tribal Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 64.63 | 64.63 | 63.13 | 64.25 | 64.25 | - | 16,010 |
| Oct 30, 2025 | 64.00 | 64.95 | 63.15 | 64.25 | 64.25 | -1.91% | 39,356 |
| Oct 29, 2025 | 66.46 | 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 | - | 49,971 |
| Oct 24, 2025 | 65.70 | 68.50 | 65.00 | 66.50 | 66.50 | -0.75% | 2,798,003 |
| Oct 23, 2025 | 62.00 | 68.17 | 62.00 | 67.00 | 67.00 | 1.52% | 535,361 |
| Oct 22, 2025 | 62.00 | 66.00 | 62.00 | 66.00 | 66.00 | 4.76% | 217,798 |
| Oct 21, 2025 | 64.00 | 64.00 | 62.00 | 63.00 | 63.00 | -0.40% | 49,568 |
| Oct 20, 2025 | 62.78 | 65.22 | 62.00 | 63.25 | 63.25 | 0.40% | 226,625 |
| Oct 17, 2025 | 62.65 | 63.00 | 61.65 | 63.00 | 63.00 | - | 29,061 |
| Oct 16, 2025 | 61.26 | 63.00 | 52.00 | 63.00 | 63.00 | 1.61% | 284,216 |
| Oct 15, 2025 | 58.40 | 62.00 | 58.40 | 62.00 | 62.00 | 6.90% | 392,600 |
| Oct 14, 2025 | 60.50 | 60.50 | 58.00 | 58.00 | 58.00 | - | 52,724 |
| Oct 13, 2025 | 61.50 | 61.50 | 57.00 | 58.00 | 58.00 | -1.69% | 135,027 |
| 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 |