Tribal Group plc (AIM:TRB)
London · Delayed Price · Currency is GBP · Price in GBX 62.00
-1.60 (-2.52%)
Aug 14, 2026, 4:36 PM GMT
Tribal Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 58.80 | 62.00 | 58.80 | 62.00 | 62.00 | 5.44% | 184,491 |
| Jul 14, 2026 | 58.80 | 59.48 | 57.60 | 58.80 | 58.80 | -3.61% | 66,864 |
| Jul 13, 2026 | 60.40 | 62.00 | 58.38 | 61.00 | 61.00 | -1.61% | 36,233 |
| Jul 10, 2026 | 62.00 | 62.00 | 59.00 | 62.00 | 62.00 | - | 61,769 |
| Jul 9, 2026 | 62.00 | 62.00 | 58.00 | 62.00 | 62.00 | 3.33% | 81,403 |
| Jul 8, 2026 | 60.00 | 62.00 | 58.00 | 60.00 | 60.00 | - | 17,317 |
| Jul 7, 2026 | 59.00 | 62.00 | 58.28 | 60.00 | 60.00 | 0.67% | 29,255 |
| Jul 6, 2026 | 60.40 | 62.00 | 58.00 | 59.60 | 59.60 | -1.32% | 89,561 |
| Jul 3, 2026 | 59.00 | 60.40 | 57.51 | 60.40 | 60.40 | 4.14% | 62,856 |
| Jul 2, 2026 | 58.00 | 60.40 | 58.00 | 58.00 | 58.00 | -1.02% | 45,159 |
| Jul 1, 2026 | 59.00 | 59.20 | 57.85 | 58.60 | 58.60 | -2.33% | 71,802 |
| Jun 30, 2026 | 59.42 | 60.00 | 60.00 | 60.00 | 60.00 | -0.66% | 1,004 |
| Jun 29, 2026 | 60.40 | 60.40 | 57.00 | 60.40 | 60.40 | - | 48,679 |
| Jun 26, 2026 | 60.40 | 60.40 | 58.00 | 60.40 | 60.40 | 2.37% | 293,721 |
| Jun 25, 2026 | 59.00 | 60.40 | 58.50 | 59.00 | 59.00 | -2.32% | 452,396 |
| Jun 24, 2026 | 60.00 | 60.40 | 58.00 | 60.40 | 60.40 | - | 1,931,843 |
| Jun 23, 2026 | 62.00 | 62.00 | 58.28 | 60.40 | 60.40 | -2.58% | 170,442 |
| Jun 22, 2026 | 62.00 | 62.00 | 58.80 | 62.00 | 62.00 | - | 29,194 |
| Jun 19, 2026 | 62.00 | 62.00 | 59.78 | 62.00 | 62.00 | - | 31,530 |
| Jun 18, 2026 | 62.00 | 62.00 | 60.00 | 62.00 | 62.00 | 0.32% | 10,538 |
| Jun 17, 2026 | 62.00 | 62.00 | 58.93 | 61.80 | 61.80 | -0.32% | 355,534 |
| Jun 16, 2026 | 60.80 | 62.00 | 58.00 | 62.00 | 62.00 | 5.44% | 90,625 |
| Jun 15, 2026 | 60.80 | 60.80 | 58.00 | 58.80 | 58.80 | -0.34% | 977,537 |
| Jun 12, 2026 | 57.00 | 59.00 | 57.20 | 59.00 | 59.00 | -1.67% | 70,052 |
| Jun 11, 2026 | 60.00 | 60.00 | 57.26 | 60.00 | 60.00 | 1.69% | 8,698 |
| Jun 10, 2026 | 58.00 | 60.80 | 57.00 | 59.00 | 59.00 | -1.67% | 47,491 |
| Jun 9, 2026 | 60.00 | 60.80 | 58.00 | 60.00 | 60.00 | -1.32% | 41,577 |
| Jun 8, 2026 | 61.00 | 61.07 | 57.80 | 60.80 | 60.80 | -1.94% | 120,476 |