Tribal Group plc (AIM:TRB)
London · Delayed Price · Currency is GBP · Price in GBX 56.00
-1.00 (-1.75%)
May 22, 2026, 7:01 PM GMT
Tribal Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 56.00 | 59.80 | 56.00 | 56.00 | 56.00 | -1.75% | 120,496 |
| May 21, 2026 | 57.00 | 58.00 | 56.21 | 57.00 | 57.00 | 3.64% | 117,206 |
| May 20, 2026 | 55.00 | 57.00 | 55.00 | 55.00 | 55.00 | -3.51% | 61,134 |
| May 19, 2026 | 57.00 | 57.00 | 55.00 | 57.00 | 57.00 | 1.79% | 68,486 |
| May 18, 2026 | 55.64 | 56.86 | 55.00 | 56.00 | 56.00 | 1.82% | 103,828 |
| May 15, 2026 | 55.00 | 56.40 | 54.00 | 55.00 | 55.00 | -3.51% | 108,247 |
| May 14, 2026 | 53.00 | 57.00 | 53.00 | 57.00 | 57.00 | 7.55% | 160,614 |
| May 13, 2026 | 54.00 | 54.80 | 53.00 | 53.00 | 53.00 | 1.53% | 58,057 |
| May 12, 2026 | 52.20 | 54.00 | 52.00 | 52.20 | 52.20 | -1.51% | 54,482 |
| May 11, 2026 | 54.00 | 54.00 | 52.00 | 53.00 | 53.00 | 0.38% | 46,323 |
| May 8, 2026 | 52.80 | 53.64 | 52.80 | 52.80 | 52.80 | -0.38% | 122,044 |
| May 7, 2026 | 54.00 | 54.00 | 51.00 | 53.00 | 53.00 | 1.15% | 318,017 |
| May 6, 2026 | 52.00 | 53.00 | 50.00 | 52.40 | 52.40 | 0.77% | 222,304 |
| May 5, 2026 | 51.00 | 52.00 | 50.00 | 52.00 | 52.00 | 2.77% | 168,222 |
| May 1, 2026 | 49.40 | 51.80 | 49.40 | 50.60 | 50.60 | - | 187,778 |
| Apr 30, 2026 | 50.00 | 50.60 | 49.00 | 50.60 | 50.60 | 1.20% | 76,906 |
| Apr 29, 2026 | 48.00 | 50.00 | 47.70 | 50.00 | 50.00 | 3.09% | 352,229 |
| Apr 28, 2026 | 47.60 | 48.50 | 47.11 | 48.50 | 48.50 | 3.19% | 97,377 |
| Apr 27, 2026 | 49.00 | 51.40 | 46.00 | 47.00 | 47.00 | -6.00% | 368,188 |
| Apr 24, 2026 | 50.00 | 52.40 | 49.00 | 50.00 | 50.00 | -1.96% | 76,233 |
| Apr 23, 2026 | 50.40 | 53.00 | 50.00 | 51.00 | 51.00 | -1.92% | 489,922 |
| Apr 22, 2026 | 51.00 | 53.00 | 50.00 | 52.00 | 52.00 | - | 43,188 |
| Apr 21, 2026 | 51.00 | 53.00 | 50.00 | 52.00 | 52.00 | - | 33,786 |
| Apr 20, 2026 | 50.20 | 52.80 | 50.00 | 52.00 | 52.00 | -1.89% | 65,060 |
| Apr 17, 2026 | 50.60 | 53.00 | 50.00 | 53.00 | 53.00 | 2.32% | 340,600 |
| Apr 16, 2026 | 51.80 | 53.00 | 50.20 | 51.80 | 51.80 | -0.38% | 74,330 |
| Apr 15, 2026 | 53.00 | 53.89 | 51.00 | 52.00 | 52.00 | -5.45% | 74,954 |
| Apr 14, 2026 | 55.00 | 55.00 | 52.20 | 55.00 | 55.00 | 3.77% | 45,417 |
| Apr 13, 2026 | 53.20 | 54.80 | 51.82 | 53.00 | 53.00 | - | 78,275 |
| Apr 10, 2026 | 51.00 | 54.80 | 51.00 | 53.00 | 53.00 | 1.92% | 118,644 |
| Apr 9, 2026 | 52.00 | 55.00 | 51.00 | 52.00 | 52.00 | -2.99% | 110,397 |
| Apr 8, 2026 | 55.00 | 55.00 | 51.00 | 53.60 | 53.60 | 2.29% | 147,663 |
| Apr 7, 2026 | 52.00 | 54.80 | 51.56 | 52.40 | 52.40 | -2.06% | 111,143 |
| Apr 2, 2026 | 52.50 | 54.00 | 51.20 | 53.50 | 53.50 | -0.93% | 330,847 |
| Apr 1, 2026 | 53.00 | 55.00 | 50.00 | 54.00 | 54.00 | 8.00% | 301,321 |
| Mar 31, 2026 | 52.00 | 52.64 | 50.00 | 50.00 | 50.00 | 0.81% | 154,140 |
| Mar 30, 2026 | 47.60 | 53.00 | 46.14 | 49.60 | 49.60 | 1.22% | 490,152 |
| Mar 27, 2026 | 52.00 | 55.00 | 49.00 | 49.00 | 49.00 | -10.91% | 345,884 |
| Mar 26, 2026 | 60.00 | 63.50 | 49.04 | 55.00 | 55.00 | -6.78% | 736,343 |
| Mar 25, 2026 | 58.00 | 61.25 | 56.90 | 59.00 | 59.00 | 3.51% | 345,677 |
| 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 |