Tribal Group plc (AIM:TRB)
London · Delayed Price · Currency is GBP · Price in GBX 68.00
-1.25 (-1.81%)
Sep 9, 2025, 2:10 PM GMT+1
Tribal Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 71.00 | 72.00 | 67.00 | 68.00 | 68.00 | -1.81% | 127,484 |
| 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 |
| Jul 31, 2025 | 48.42 | 49.00 | 48.00 | 48.00 | 48.00 | -2.04% | 63,805 |
| Jul 30, 2025 | 48.10 | 49.00 | 47.20 | 49.00 | 49.00 | 6.52% | 11,950 |
| Jul 29, 2025 | 49.00 | 49.82 | 46.00 | 46.00 | 46.00 | -6.12% | 166,654 |
| Jul 28, 2025 | 46.00 | 49.00 | 43.30 | 49.00 | 49.00 | 11.87% | 10,035,772 |
| Jul 25, 2025 | 44.60 | 45.00 | 43.42 | 43.80 | 43.80 | -1.57% | 1,317,252 |
| Jul 24, 2025 | 44.90 | 44.90 | 43.78 | 44.50 | 44.50 | - | 11,319 |
| Jul 23, 2025 | 43.78 | 44.90 | 43.78 | 44.50 | 44.50 | -0.22% | 12,238 |
| Jul 22, 2025 | 43.93 | 44.90 | 43.93 | 44.60 | 44.60 | 0.68% | 2,557 |
| Jul 21, 2025 | 45.70 | 45.70 | 43.20 | 44.30 | 44.30 | -0.67% | 78,154 |
| Jul 18, 2025 | 46.00 | 46.00 | 43.48 | 44.60 | 44.60 | - | 13,517 |
| Jul 17, 2025 | 44.38 | 44.60 | 44.38 | 44.60 | 44.60 | - | 5,050 |
| Jul 16, 2025 | 43.20 | 45.70 | 43.20 | 44.60 | 44.60 | - | 53,851 |
| Jul 15, 2025 | 45.70 | 45.70 | 43.48 | 44.60 | 44.60 | 3.72% | 16,407 |
| Jul 14, 2025 | 45.00 | 45.00 | 43.00 | 43.00 | 43.00 | -1.15% | 13,907 |
| Jul 11, 2025 | 44.80 | 44.80 | 42.33 | 43.50 | 43.50 | - | 93,584 |
| Jul 10, 2025 | 42.00 | 44.22 | 42.00 | 43.50 | 43.50 | - | 7,879,551 |
| Jul 9, 2025 | 42.00 | 44.23 | 42.00 | 43.50 | 43.50 | - | 7,130 |
| Jul 8, 2025 | 42.00 | 44.41 | 42.00 | 43.50 | 43.50 | - | 73,934 |
| Jul 7, 2025 | 45.00 | 45.00 | 43.00 | 43.50 | 43.50 | - | 17,458 |
| Jul 4, 2025 | 43.00 | 44.56 | 43.00 | 43.50 | 43.50 | - | 101,297 |
| Jul 3, 2025 | 43.78 | 43.78 | 42.60 | 43.50 | 43.50 | - | 15,827 |
| Jul 2, 2025 | 42.46 | 43.50 | 42.46 | 43.50 | 43.50 | - | 1,492 |
| Jul 1, 2025 | 42.00 | 43.60 | 42.00 | 43.50 | 43.50 | - | 21,186 |