Tribal Group plc (AIM:TRB)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 100.00
0.00 (0.00%)
Nov 4, 2026, 1:50 PM GMT
Tribal Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 100.00 | 100.50 | 100.00 | 100.00 | 100.00 | - | 7,033,716 |
| Nov 3, 2026 | 100.00 | 101.50 | 100.00 | 100.00 | 100.00 | - | 822,920 |
| Nov 2, 2026 | 100.50 | 102.00 | 99.42 | 100.00 | 100.00 | -0.50% | 2,971,578 |
| Oct 30, 2026 | 101.00 | 101.00 | 99.80 | 100.50 | 100.50 | 0.70% | 4,065,393 |
| Oct 29, 2026 | 99.60 | 101.00 | 99.20 | 99.80 | 99.80 | - | 712,171 |
| Oct 28, 2026 | 98.60 | 101.00 | 98.00 | 99.80 | 99.80 | 0.20% | 2,913,090 |
| Oct 27, 2026 | 99.00 | 100.11 | 98.18 | 99.60 | 99.60 | -0.90% | 1,040,908 |
| Oct 26, 2026 | 100.00 | 101.70 | 99.00 | 100.50 | 100.50 | - | 1,140,016 |
| Oct 23, 2026 | 101.00 | 102.00 | 100.50 | 100.50 | 100.50 | -0.50% | 711,727 |
| Oct 22, 2026 | 101.00 | 101.60 | 100.50 | 101.00 | 101.00 | 1.00% | 22,181 |
| Oct 21, 2026 | 100.50 | 100.53 | 100.00 | 100.00 | 100.00 | - | 94,501 |
| Oct 20, 2026 | 100.50 | 101.00 | 99.51 | 100.00 | 100.00 | -2.91% | 153,239 |
| Oct 19, 2026 | 100.50 | 103.00 | 100.50 | 103.00 | 103.00 | 0.98% | 217,377 |
| Oct 16, 2026 | 100.50 | 102.00 | 100.50 | 102.00 | 102.00 | - | 26,754 |
| Oct 15, 2026 | 99.20 | 102.00 | 100.50 | 102.00 | 102.00 | 0.49% | 38,305 |
| Oct 14, 2026 | 103.00 | 103.00 | 101.00 | 101.50 | 101.50 | -0.49% | 305,148 |
| Oct 13, 2026 | 103.00 | 103.00 | 100.50 | 102.00 | 102.00 | 0.99% | 91,863 |
| Oct 12, 2026 | 100.00 | 102.00 | 100.50 | 101.00 | 101.00 | -0.98% | 224,228 |
| Oct 9, 2026 | 100.00 | 102.00 | 100.00 | 102.00 | 102.00 | -0.97% | 260,813 |
| Oct 8, 2026 | 100.00 | 103.00 | 103.00 | 103.00 | 103.00 | 1.98% | 1,059,118 |
| Oct 7, 2026 | 100.00 | 103.00 | 99.60 | 101.00 | 101.00 | - | 228,778 |
| Oct 6, 2026 | 100.00 | 101.99 | 99.03 | 101.00 | 101.00 | - | 2,295,429 |
| Oct 5, 2026 | 100.50 | 102.38 | 100.00 | 101.00 | 101.00 | 0.50% | 455,892 |
| Oct 2, 2026 | 104.00 | 100.50 | 99.60 | 100.50 | 100.50 | -1.47% | 180,482 |
| Oct 1, 2026 | 99.40 | 102.00 | 99.80 | 102.00 | 102.00 | -0.49% | 555,328 |
| Sep 30, 2026 | 100.00 | 102.50 | 100.00 | 102.50 | 102.50 | 1.49% | 2,171,200 |
| Sep 29, 2026 | 102.50 | 104.00 | 100.00 | 101.00 | 101.00 | 1.00% | 1,197,891 |
| Sep 28, 2026 | 98.00 | 100.00 | 98.00 | 100.00 | 100.00 | 19.33% | 1,099,483 |
| Sep 25, 2026 | 81.60 | 83.80 | 83.00 | 83.80 | 83.80 | 0.24% | 371,637 |
| 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 |