1. Share Prices

  2. Tribal Group PLC (TRB)

61.50p-0.25 (-0.40%)07 Nov 2025, 16:34
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Tribal Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 6, 202562.11p62.42p61.00p61.75p6,614
Nov 5, 202563.50p64.00p62.00p62.00p127,159
Nov 4, 202564.00p64.00p63.50p64.00p20,347
Nov 3, 202565.00p65.00p63.00p64.00p60,160
Oct 31, 202564.63p64.63p63.13p64.25p8,010
Oct 30, 202564.00p64.95p63.15p64.25p26,924
Oct 29, 202564.50p66.46p64.00p65.50p60,940
Oct 28, 202566.20p69.00p64.50p66.50p9,067
Oct 27, 202564.50p68.50p64.50p66.50p49,819
Oct 24, 202565.00p68.50p64.00p66.50p2,798,002
Oct 23, 202565.00p68.17p62.00p67.00p535,360
Oct 22, 202564.00p66.00p62.00p66.00p217,797
Oct 21, 202563.00p64.00p62.00p63.00p49,567
Oct 20, 202563.00p65.22p62.00p63.25p226,624
Oct 17, 202562.65p62.80p61.65p63.00p29,061
Oct 16, 202562.00p63.00p60.00p63.00p282,300
Oct 15, 202560.00p62.00p58.40p62.00p392,600
Oct 14, 202558.00p60.50p58.00p58.00p52,723
Oct 13, 202559.00p61.50p57.00p58.00p135,025
Oct 10, 202561.00p62.00p59.00p59.00p123,403
Oct 9, 202563.00p65.00p61.50p63.00p413,696
Oct 8, 202562.50p64.00p61.59p64.00p37,269
Oct 7, 202561.00p63.00p60.26p63.00p179,821
Oct 6, 202560.00p65.00p57.00p62.50p567,111
Oct 3, 202563.00p64.00p60.78p64.00p76,418
Oct 2, 202564.00p64.50p60.50p64.00p72,645
Oct 1, 202560.50p64.50p60.17p62.00p70,089
Sep 30, 202562.00p64.50p60.91p63.00p305,771
Sep 29, 202565.50p68.50p62.50p65.00p164,246
Sep 26, 202567.50p68.50p65.00p65.00p35,948
Sep 25, 202566.00p67.38p66.00p66.75p47,568
Sep 24, 202565.50p68.50p65.00p65.50p56,542
Sep 23, 202567.00p68.50p66.10p67.00p1,702,979
Sep 22, 202565.50p67.80p64.50p66.00p587,472
Sep 19, 202566.50p66.50p64.50p66.50p2,536,865
Sep 18, 202566.50p66.50p64.00p66.50p49,048
Sep 17, 202567.00p67.00p64.50p67.00p66,554
Sep 16, 202565.00p68.00p65.00p66.00p1,270,919
Sep 15, 202568.00p68.00p65.25p66.25p26,405
Sep 12, 202565.50p71.40p65.50p66.25p83,525
Sep 11, 202567.00p68.50p65.00p67.25p38,995
Sep 10, 202569.00p70.00p65.00p66.75p60,448
Sep 9, 202571.00p72.00p67.00p69.00p132,065
Sep 8, 202567.50p72.48p64.94p69.25p298,980
Sep 5, 202568.00p68.00p63.74p65.50p112,461
Sep 4, 202563.00p67.50p62.08p65.00p3,617,749
Sep 3, 202560.50p64.00p60.00p62.25p10,867,232
Sep 2, 202560.00p61.70p60.00p61.00p1,756,817
Sep 1, 202558.00p62.00p58.00p58.75p709,144
Aug 29, 202558.50p59.00p56.50p58.00p131,777
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Itv PLC78.9516.62
Jtc PLC1,358.005.11
Oxford Nanopore Technologies PLC140.004.71
Hikma Pharmaceuticals PLC1,582.003.94
Coca-Cola Europacific Partners PLC6,950.003.58
Wpp PLC279.103.26