Tribal Group plc (AIM:TRB)
London · Delayed Price · Currency is GBP · Price in GBX 83.60
-0.40 (-0.48%)
Sep 24, 2026, 4:36 PM GMT
Tribal Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 80.00 | 84.00 | 82.00 | 83.60 | 83.60 | -0.48% | 115,030 |
| Sep 23, 2026 | 82.26 | 84.00 | 82.00 | 84.00 | 84.00 | 2.44% | 393,444 |
| Sep 22, 2026 | 85.00 | 85.00 | 80.00 | 82.00 | 82.00 | -3.53% | 159,438 |
| Sep 21, 2026 | 81.40 | 85.00 | 82.20 | 85.00 | 85.00 | 2.91% | 214,458 |
| Sep 18, 2026 | 82.24 | 82.60 | 81.40 | 82.60 | 82.60 | 1.47% | 269,535 |
| Sep 17, 2026 | 80.00 | 82.60 | 81.20 | 81.40 | 81.40 | 0.25% | 279,641 |
| Sep 16, 2026 | 81.40 | 81.40 | 81.00 | 81.20 | 81.20 | -0.25% | 246,968 |
| Sep 15, 2026 | 80.40 | 81.40 | 80.60 | 81.40 | 81.40 | 0.25% | 635,485 |
| Sep 14, 2026 | 81.00 | 84.80 | 80.00 | 81.20 | 81.20 | 21.19% | 1,472,081 |
| Sep 11, 2026 | 63.00 | 68.00 | 61.86 | 67.00 | 67.00 | 6.35% | 811,501 |
| Sep 10, 2026 | 60.00 | 63.00 | 60.00 | 63.00 | 63.00 | 3.28% | 137,115 |
| Sep 9, 2026 | 64.00 | 61.00 | 59.00 | 61.00 | 61.00 | - | 152,720 |
| Sep 8, 2026 | 62.00 | 62.78 | 61.00 | 61.00 | 61.00 | -3.17% | 83,535 |
| Sep 7, 2026 | 62.60 | 63.00 | 59.82 | 63.00 | 63.00 | - | 173,034 |
| Sep 4, 2026 | 62.00 | 63.00 | 61.00 | 63.00 | 63.00 | - | 46,244 |
| Sep 3, 2026 | 62.80 | 63.00 | 58.77 | 63.00 | 63.00 | - | 272,066 |
| Sep 2, 2026 | 60.20 | 65.00 | 62.40 | 63.00 | 63.00 | 1.61% | 144,536 |
| Sep 1, 2026 | 65.00 | 65.00 | 60.20 | 62.00 | 62.00 | - | 116,345 |
| Aug 28, 2026 | 61.00 | 64.80 | 60.00 | 62.00 | 62.00 | -1.59% | 226,614 |
| Aug 27, 2026 | 65.00 | 65.00 | 60.20 | 63.00 | 63.00 | 3.28% | 16,537 |
| Aug 26, 2026 | 60.00 | 62.80 | 59.50 | 61.00 | 61.00 | 0.99% | 85,270 |
| Aug 25, 2026 | 61.00 | 63.80 | 60.29 | 60.40 | 60.40 | -4.73% | 101,211 |
| Aug 24, 2026 | 65.00 | 63.40 | 61.60 | 63.40 | 63.40 | 2.92% | 56,658 |
| Aug 21, 2026 | 60.54 | 61.60 | 61.60 | 61.60 | 61.60 | 0.98% | 29,540 |
| Aug 20, 2026 | 63.80 | 61.00 | 60.80 | 61.00 | 61.00 | -2.40% | 76,947 |
| Aug 19, 2026 | 61.00 | 61.00 | 61.00 | 62.50 | 62.50 | 0.81% | 56,079 |
| Aug 18, 2026 | 62.47 | 64.00 | 61.00 | 62.00 | 62.00 | 1.64% | 37,260 |
| Aug 17, 2026 | 61.82 | 63.80 | 60.00 | 61.00 | 61.00 | -1.61% | 216,097 |
| Aug 14, 2026 | 60.92 | 62.00 | 62.00 | 62.00 | 62.00 | -2.52% | 87,474 |
| Aug 13, 2026 | 63.80 | 63.60 | 63.40 | 63.60 | 63.60 | - | 43,062 |
| Aug 12, 2026 | 62.60 | 63.60 | 60.80 | 63.60 | 63.60 | -0.62% | 158,658 |
| Aug 11, 2026 | 62.00 | 64.00 | 61.20 | 64.00 | 64.00 | 0.95% | 120,397 |
| Aug 10, 2026 | 65.00 | 64.00 | 61.80 | 63.40 | 63.40 | 0.63% | 25,886 |
| Aug 7, 2026 | 64.00 | 64.80 | 61.77 | 63.00 | 63.00 | -1.56% | 139,071 |
| Aug 6, 2026 | 64.00 | 64.00 | 62.20 | 64.00 | 64.00 | - | 247,440 |
| Aug 5, 2026 | 63.00 | 64.70 | 63.00 | 64.00 | 64.00 | -1.54% | 97,668 |
| Aug 4, 2026 | 64.00 | 65.00 | 61.00 | 65.00 | 65.00 | 3.17% | 677,296 |
| Aug 3, 2026 | 63.00 | 64.00 | 59.75 | 63.00 | 63.00 | - | 150,550 |
| Jul 31, 2026 | 63.40 | 64.00 | 61.50 | 63.00 | 63.00 | 1.61% | 118,987 |
| Jul 30, 2026 | 62.00 | 63.91 | 59.35 | 62.00 | 62.00 | -1.90% | 129,703 |
| Jul 29, 2026 | 64.00 | 64.00 | 60.28 | 63.20 | 63.20 | 1.94% | 108,454 |
| Jul 28, 2026 | 64.00 | 64.00 | 59.02 | 62.00 | 62.00 | 1.64% | 207,706 |
| Jul 27, 2026 | 60.00 | 62.00 | 60.00 | 61.00 | 61.00 | -3.17% | 80,450 |
| Jul 24, 2026 | 63.00 | 64.00 | 60.00 | 63.00 | 63.00 | -1.56% | 98,370 |
| Jul 23, 2026 | 64.00 | 64.00 | 62.22 | 64.00 | 64.00 | - | 43,191 |
| Jul 22, 2026 | 64.00 | 64.00 | 61.33 | 64.00 | 64.00 | 1.27% | 271,926 |
| Jul 21, 2026 | 63.00 | 63.93 | 62.60 | 63.20 | 63.20 | -0.32% | 153,112 |
| Jul 20, 2026 | 63.40 | 64.00 | 62.61 | 63.40 | 63.40 | -0.94% | 149,623 |
| Jul 17, 2026 | 63.00 | 64.00 | 61.60 | 64.00 | 64.00 | 4.92% | 296,937 |
| Jul 16, 2026 | 62.00 | 63.00 | 61.00 | 61.00 | 61.00 | -1.61% | 106,045 |