Tribal Group plc TRB
LSE · United Kingdom · Technology Services
GBp 102.00-0.50 (-0.49%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 102.00 | -0.49% | GBp 99.40 | GBp 102.00 | GBp 99.40 | 655.33K |
| 2026-09-30 | GBp 102.50 | +1.49% | GBp 100.00 | GBp 104.00 | GBp 99.20 | 6.22M |
| 2026-09-29 | GBp 101.00 | +1.00% | GBp 104.00 | GBp 104.00 | GBp 100.00 | 1.20M |
| 2026-09-28 | GBp 100.00 | +19.33% | GBp 98.00 | GBp 102.00 | GBp 95.50 |
| 1.10M |
| 2026-09-25 | GBp 83.80 | +0.24% | GBp 83.00 | GBp 84.00 | GBp 81.60 | 371.64K |
| 2026-09-24 | GBp 83.60 | -0.48% | GBp 84.00 | GBp 84.00 | GBp 80.00 | 115.03K |
| 2026-09-23 | GBp 84.00 | +2.44% | GBp 82.00 | GBp 84.60 | GBp 81.51 | 493.44K |
| 2026-09-22 | GBp 82.00 | -3.53% | GBp 85.00 | GBp 85.00 | GBp 80.00 | 159.44K |
| 2026-09-21 | GBp 85.00 | +2.91% | GBp 82.60 | GBp 85.00 | GBp 80.40 | 214.46K |
| 2026-09-18 | GBp 82.60 | +1.47% | GBp 81.40 | GBp 82.60 | GBp 81.40 | 306.49K |
| 2026-09-17 | GBp 81.40 | +0.25% | GBp 82.00 | GBp 82.60 | GBp 80.00 | 279.64K |
| 2026-09-16 | GBp 81.20 | -0.25% | GBp 81.40 | GBp 81.90 | GBp 80.44 | 546.97K |
| 2026-09-15 | GBp 81.40 | +0.25% | GBp 80.80 | GBp 82.60 | GBp 80.40 | 635.49K |
| 2026-09-14 | GBp 81.20 | +21.19% | GBp 81.00 | GBp 84.80 | GBp 79.00 | 1.60M |
| 2026-09-11 | GBp 67.00 | +6.35% | GBp 63.00 | GBp 68.00 | GBp 61.86 | 811.50K |
| 2026-09-10 | GBp 63.00 | +3.28% | GBp 60.00 | GBp 63.00 | GBp 60.00 | 137.12K |
| 2026-09-09 | GBp 61.00 | 0.00% | GBp 60.00 | GBp 64.00 | GBp 59.00 | 168.32K |
| 2026-09-08 | GBp 61.00 | -3.17% | GBp 62.00 | GBp 62.78 | GBp 61.00 | 113.53K |
| 2026-09-07 | GBp 63.00 | 0.00% | GBp 62.60 | GBp 63.00 | GBp 59.82 | 173.03K |
| 2026-09-04 | GBp 63.00 | 0.00% | GBp 62.00 | GBp 63.00 | GBp 61.00 | 46.24K |
| 2026-09-03 | GBp 63.00 | 0.00% | GBp 62.80 | GBp 63.00 | GBp 58.77 | 322.07K |
| 2026-09-02 | GBp 63.00 | +1.61% | GBp 62.40 | GBp 65.00 | GBp 60.20 | 144.54K |
| 2026-09-01 | GBp 62.00 | 0.00% | GBp 65.00 | GBp 65.00 | GBp 60.20 | 116.35K |
| 2026-08-28 | GBp 62.00 | -1.59% | GBp 61.00 | GBp 64.80 | GBp 60.00 | 226.61K |
| 2026-08-27 | GBp 63.00 | +3.28% | GBp 65.00 | GBp 65.00 | GBp 60.20 | 16.54K |
| 2026-08-26 | GBp 61.00 | +0.99% | GBp 60.00 | GBp 62.80 | GBp 59.50 | 85.27K |
| 2026-08-25 | GBp 60.40 | -4.73% | GBp 61.00 | GBp 63.80 | GBp 60.29 | 101.21K |
| 2026-08-24 | GBp 63.40 | +2.92% | GBp 61.60 | GBp 65.00 | GBp 60.26 | 56.66K |
| 2026-08-21 | GBp 61.60 | +0.98% | GBp 61.60 | GBp 64.00 | GBp 60.53 | 29.54K |
| 2026-08-20 | GBp 61.00 | -2.40% | GBp 61.00 | GBp 63.80 | GBp 60.26 | 76.95K |
| 2026-08-19 | GBp 62.50 | +0.81% | GBp 61.00 | GBp 62.20 | GBp 60.80 | 56.08K |
| 2026-08-18 | GBp 62.00 | +1.64% | GBp 62.47 | GBp 64.00 | GBp 61.00 | 45.26K |
| 2026-08-17 | GBp 61.00 | -1.61% | GBp 62.00 | GBp 63.80 | GBp 60.00 | 232.10K |
| 2026-08-14 | GBp 62.00 | -2.52% | GBp 62.00 | GBp 63.44 | GBp 60.20 | 87.47K |
| 2026-08-13 | GBp 63.60 | 0.00% | GBp 63.40 | GBp 63.80 | GBp 62.00 | 43.06K |
| 2026-08-12 | GBp 63.60 | -0.63% | GBp 62.60 | GBp 63.60 | GBp 60.80 | 158.66K |
| 2026-08-11 | GBp 64.00 | +0.95% | GBp 62.00 | GBp 64.00 | GBp 61.20 | 120.40K |
| 2026-08-10 | GBp 63.40 | +0.63% | GBp 64.00 | GBp 65.00 | GBp 61.00 | 25.89K |
| 2026-08-07 | GBp 63.00 | -1.56% | GBp 64.00 | GBp 64.80 | GBp 61.77 | 139.07K |
| 2026-08-06 | GBp 64.00 | 0.00% | GBp 62.20 | GBp 64.26 | GBp 62.00 | 247.44K |
| 2026-08-05 | GBp 64.00 | -1.54% | GBp 63.00 | GBp 64.70 | GBp 63.00 | 97.67K |
| 2026-08-04 | GBp 65.00 | +3.17% | GBp 64.00 | GBp 65.00 | GBp 61.00 | 677.30K |
| 2026-08-03 | GBp 63.00 | 0.00% | GBp 63.00 | GBp 64.00 | GBp 59.75 | 150.55K |
| 2026-07-31 | GBp 63.00 | +1.61% | GBp 63.40 | GBp 64.00 | GBp 61.50 | 118.99K |
| 2026-07-30 | GBp 62.00 | -1.90% | GBp 62.00 | GBp 63.91 | GBp 59.35 | 129.70K |
| 2026-07-29 | GBp 63.20 | +1.94% | GBp 64.00 | GBp 64.00 | GBp 60.28 | 108.45K |
| 2026-07-28 | GBp 62.00 | +1.64% | GBp 64.00 | GBp 64.00 | GBp 59.01 | 207.71K |
| 2026-07-27 | GBp 61.00 | -3.17% | GBp 60.00 | GBp 63.32 | GBp 60.00 | 80.45K |
| 2026-07-24 | GBp 63.00 | -1.56% | GBp 63.00 | GBp 64.00 | GBp 60.00 | 246.89K |
| 2026-07-23 | GBp 64.00 | 0.00% | GBp 64.00 | GBp 64.00 | GBp 62.22 | 43.19K |
| 2026-07-22 | GBp 64.00 | +1.27% | GBp 64.00 | GBp 64.00 | GBp 61.33 | 271.93K |
| 2026-07-21 | GBp 63.20 | -0.32% | GBp 63.00 | GBp 63.93 | GBp 62.60 | 253.11K |
| 2026-07-20 | GBp 63.40 | -0.94% | GBp 63.40 | GBp 64.00 | GBp 62.61 | 174.62K |
| 2026-07-17 | GBp 64.00 | +4.92% | GBp 63.00 | GBp 64.00 | GBp 61.60 | 296.94K |
| 2026-07-16 | GBp 61.00 | -1.61% | GBp 62.00 | GBp 63.00 | GBp 61.00 | 106.04K |
| 2026-07-15 | GBp 62.00 | +5.44% | GBp 58.80 | GBp 62.00 | GBp 58.80 | 184.49K |
| 2026-07-14 | GBp 58.80 | -3.61% | GBp 58.80 | GBp 59.48 | GBp 57.60 | 66.86K |
| 2026-07-13 | GBp 61.00 | -1.61% | GBp 60.40 | GBp 62.00 | GBp 58.38 | 36.23K |
| 2026-07-10 | GBp 62.00 | 0.00% | GBp 62.00 | GBp 62.00 | GBp 59.00 | 61.77K |
| 2026-07-09 | GBp 62.00 | +3.33% | GBp 62.00 | GBp 62.00 | GBp 58.00 | 81.40K |
| 2026-07-08 | GBp 60.00 | 0.00% | GBp 60.00 | GBp 62.00 | GBp 58.00 | 17.32K |
| 2026-07-07 | GBp 60.00 | +0.67% | GBp 59.00 | GBp 62.00 | GBp 58.28 | 29.25K |
| 2026-07-06 | GBp 59.60 | -1.32% | GBp 60.40 | GBp 62.00 | GBp 58.00 | 89.56K |
| 2026-07-03 | GBp 60.40 | +4.14% | GBp 59.00 | GBp 60.40 | GBp 57.51 | 62.86K |
| 2026-07-02 | GBp 58.00 | -1.02% | GBp 58.00 | GBp 60.40 | GBp 58.00 | 45.16K |
| 2026-07-01 | GBp 58.60 | -2.33% | GBp 59.00 | GBp 59.20 | GBp 57.85 | 71.80K |
| 2026-06-30 | GBp 60.00 | -0.66% | GBp 60.00 | GBp 60.00 | GBp 59.42 | 1.00K |
| 2026-06-29 | GBp 60.40 | 0.00% | GBp 60.40 | GBp 60.40 | GBp 57.00 | 48.68K |
| 2026-06-26 | GBp 60.40 | +2.37% | GBp 60.40 | GBp 60.40 | GBp 58.00 | 293.72K |
| 2026-06-25 | GBp 59.00 | -2.32% | GBp 59.00 | GBp 60.40 | GBp 58.50 | 452.40K |
| 2026-06-24 | GBp 60.40 | 0.00% | GBp 60.00 | GBp 60.40 | GBp 58.00 | 3.86M |
| 2026-06-23 | GBp 60.40 | -2.58% | GBp 62.00 | GBp 62.00 | GBp 58.28 | 320.44K |
| 2026-06-22 | GBp 62.00 | 0.00% | GBp 62.00 | GBp 62.00 | GBp 58.80 | 29.19K |
| 2026-06-19 | GBp 62.00 | 0.00% | GBp 62.00 | GBp 62.00 | GBp 59.78 | 31.53K |
| 2026-06-18 | GBp 62.00 | +0.32% | GBp 62.00 | GBp 62.00 | GBp 60.00 | 10.54K |
| 2026-06-17 | GBp 61.80 | -0.32% | GBp 62.00 | GBp 62.00 | GBp 58.93 | 355.53K |
| 2026-06-16 | GBp 62.00 | +5.44% | GBp 58.00 | GBp 62.00 | GBp 58.00 | 107.13K |
| 2026-06-15 | GBp 58.80 | -0.34% | GBp 60.80 | GBp 60.80 | GBp 58.00 | 977.54K |
| 2026-06-12 | GBp 59.00 | -1.67% | GBp 57.20 | GBp 60.02 | GBp 57.00 | 70.05K |
| 2026-06-11 | GBp 60.00 | +1.69% | GBp 60.00 | GBp 60.00 | GBp 57.26 | 8.70K |
| 2026-06-10 | GBp 59.00 | -1.67% | GBp 58.00 | GBp 60.80 | GBp 57.00 | 47.49K |
| 2026-06-09 | GBp 60.00 | -1.32% | GBp 60.00 | GBp 60.80 | GBp 58.00 | 41.58K |
| 2026-06-08 | GBp 60.80 | -1.94% | GBp 61.00 | GBp 61.07 | GBp 57.80 | 120.48K |
| 2026-06-05 | GBp 62.00 | -3.13% | GBp 61.00 | GBp 64.00 | GBp 61.00 | 32.59K |
| 2026-06-04 | GBp 64.00 | +4.92% | GBp 64.00 | GBp 64.00 | GBp 61.00 | 73.04K |
| 2026-06-03 | GBp 61.00 | -6.15% | GBp 65.00 | GBp 65.00 | GBp 61.00 | 100.71K |
| 2026-06-02 | GBp 65.00 | 0.00% | GBp 63.00 | GBp 66.40 | GBp 62.20 | 177.53K |
| 2026-06-01 | GBp 65.00 | -0.61% | GBp 67.00 | GBp 67.00 | GBp 65.00 | 32.14K |
| 2026-05-29 | GBp 65.40 | +8.28% | GBp 63.80 | GBp 66.00 | GBp 63.20 | 155.03K |
| 2026-05-28 | GBp 60.40 | -3.51% | GBp 60.40 | GBp 63.00 | GBp 60.40 | 83.67K |