Tribal Group plc (AIM:TRB)
London · Delayed Price · Currency is GBP · Price in GBX 52.00
+1.40 (2.77%)
May 5, 2026, 4:35 PM GMT
Tribal Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 50.60 | 50.60 | 49.40 | 50.60 | 50.60 | - | 185,196 |
| 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 | 53.00 | 52.00 | 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 | 51.06 | 52.00 | 50.00 | 50.00 | 50.00 | 0.81% | 69,140 |
| Mar 30, 2026 | 49.00 | 52.00 | 46.60 | 49.60 | 49.60 | 1.22% | 440,152 |
| Mar 27, 2026 | 54.36 | 54.00 | 49.00 | 49.00 | 49.00 | -10.91% | 345,885 |
| 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 |
| 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 |