Tribal Group plc (AIM:TRB)
London · Delayed Price · Currency is GBP · Price in GBX 59.00
+2.00 (3.51%)
Mar 25, 2026, 5:02 PM GMT
Tribal Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 56.90 | 59.00 | 56.90 | 59.00 | - | 3.51% | 85,504 |
| Mar 24, 2026 | 58.00 | 58.00 | 56.00 | 57.00 | 57.00 | 0.88% | 187,782 |
| Mar 23, 2026 | 56.00 | 57.00 | 52.30 | 56.50 | 56.50 | 0.89% | 320,377 |
| Mar 20, 2026 | 55.00 | 57.90 | 54.00 | 56.00 | 56.00 | -1.75% | 187,760 |
| Mar 19, 2026 | 57.00 | 62.00 | 53.00 | 57.00 | 57.00 | - | 270,147 |
| Mar 18, 2026 | 58.50 | 63.00 | 57.00 | 57.00 | 57.00 | -2.56% | 103,252 |
| Mar 17, 2026 | 59.00 | 62.50 | 58.50 | 58.50 | 58.50 | -2.90% | 50,769 |
| Mar 16, 2026 | 62.00 | 64.00 | 58.50 | 60.25 | 60.25 | -2.43% | 117,559 |
| Mar 13, 2026 | 60.00 | 63.50 | 60.00 | 61.75 | 61.75 | 3.78% | 14,857 |
| Mar 12, 2026 | 63.00 | 64.00 | 59.50 | 59.50 | 59.50 | -0.83% | 96,738 |
| Mar 11, 2026 | 63.50 | 64.00 | 59.50 | 60.00 | 60.00 | -3.61% | 61,647 |
| Mar 10, 2026 | 64.00 | 64.00 | 60.22 | 62.25 | 62.25 | -3.49% | 130,622 |
| Mar 9, 2026 | 65.50 | 65.50 | 62.00 | 64.50 | 64.50 | 2.38% | 39,584 |
| Mar 6, 2026 | 63.00 | 67.50 | 63.00 | 63.00 | 63.00 | - | 128,514 |
| Mar 5, 2026 | 63.50 | 67.50 | 63.00 | 63.00 | 63.00 | -3.08% | 127,948 |
| Mar 4, 2026 | 62.00 | 65.80 | 62.00 | 65.00 | 65.00 | 1.56% | 1,193,877 |
| Mar 3, 2026 | 66.50 | 66.50 | 62.50 | 64.00 | 64.00 | - | 179,901 |
| Mar 2, 2026 | 66.50 | 66.50 | 63.00 | 64.00 | 64.00 | 0.79% | 149,813 |
| Feb 27, 2026 | 66.50 | 66.50 | 63.50 | 63.50 | 63.50 | -2.31% | 95,962 |
| Feb 26, 2026 | 65.00 | 68.85 | 63.00 | 65.00 | 65.00 | -7.14% | 295,138 |
| Feb 25, 2026 | 70.50 | 70.50 | 67.25 | 70.00 | 68.70 | -1.41% | 97,468 |
| Feb 24, 2026 | 68.00 | 71.00 | 67.00 | 71.00 | 69.68 | - | 118,881 |
| Feb 23, 2026 | 70.50 | 71.50 | 68.00 | 71.00 | 69.68 | 2.53% | 155,062 |
| Feb 20, 2026 | 68.20 | 71.00 | 67.77 | 69.25 | 67.96 | - | 142,018 |
| Feb 19, 2026 | 71.00 | 71.50 | 67.00 | 69.25 | 67.96 | -0.36% | 45,233 |
| Feb 18, 2026 | 69.50 | 71.51 | 67.50 | 69.50 | 68.21 | -3.47% | 139,275 |
| Feb 17, 2026 | 72.00 | 73.00 | 70.00 | 72.00 | 70.66 | -1.37% | 21,603 |
| Feb 16, 2026 | 72.50 | 73.00 | 70.00 | 73.00 | 71.64 | 4.29% | 14,693 |
| Feb 13, 2026 | 73.00 | 73.00 | 70.00 | 70.00 | 68.70 | -1.06% | 192,464 |
| Feb 12, 2026 | 72.00 | 72.00 | 67.50 | 70.75 | 69.44 | 1.43% | 148,557 |
| Feb 11, 2026 | 71.00 | 71.50 | 67.70 | 69.75 | 68.45 | 1.09% | 31,810 |
| Feb 10, 2026 | 68.50 | 72.00 | 67.61 | 69.00 | 67.72 | - | 129,665 |
| Feb 9, 2026 | 68.50 | 72.50 | 68.10 | 69.00 | 67.72 | -2.47% | 57,503 |
| Feb 6, 2026 | 69.53 | 72.50 | 69.00 | 70.75 | 69.44 | 0.71% | 37,385 |
| Feb 5, 2026 | 70.50 | 73.00 | 69.50 | 70.25 | 68.95 | -1.06% | 29,673 |
| Feb 4, 2026 | 68.50 | 72.50 | 68.50 | 71.00 | 69.68 | -1.39% | 174,111 |
| Feb 3, 2026 | 71.00 | 73.00 | 70.48 | 72.00 | 70.66 | - | 136,322 |
| Feb 2, 2026 | 73.00 | 73.00 | 70.00 | 72.00 | 70.66 | 2.13% | 108,804 |
| Jan 30, 2026 | 72.00 | 73.00 | 70.50 | 70.50 | 69.19 | -0.70% | 637,216 |
| Jan 29, 2026 | 71.50 | 73.00 | 68.00 | 71.00 | 69.68 | 4.03% | 1,398,169 |
| Jan 28, 2026 | 69.00 | 70.00 | 67.00 | 68.25 | 66.98 | -0.36% | 177,788 |
| Jan 27, 2026 | 68.00 | 69.00 | 67.61 | 68.50 | 67.23 | -1.44% | 104,706 |
| Jan 26, 2026 | 67.00 | 69.50 | 66.68 | 69.50 | 68.21 | 0.72% | 71,596 |
| Jan 23, 2026 | 69.00 | 69.00 | 68.00 | 69.00 | 67.72 | - | 68,439 |
| Jan 22, 2026 | 68.00 | 69.00 | 67.00 | 69.00 | 67.72 | 2.99% | 58,781 |
| Jan 21, 2026 | 66.00 | 67.00 | 65.80 | 67.00 | 65.76 | -0.74% | 58,422 |
| Jan 20, 2026 | 67.50 | 68.50 | 65.45 | 67.50 | 66.25 | -0.74% | 99,478 |
| Jan 19, 2026 | 67.00 | 68.00 | 65.41 | 68.00 | 66.74 | -2.86% | 260,959 |
| Jan 16, 2026 | 71.00 | 73.00 | 67.50 | 70.00 | 68.70 | - | 135,795 |
| Jan 15, 2026 | 70.00 | 73.00 | 69.76 | 70.00 | 68.70 | -4.11% | 1,192,143 |