1. Share Prices

  2. Tribal Group PLC (TRB)

69.00p-0.25 (-0.36%)09 Sep 2025, 16:21
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
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
Aug 28, 202557.50p61.50p56.02p58.00p133,386
Aug 27, 202559.00p61.50p57.50p58.75p53,245
Aug 26, 202560.50p62.00p59.00p60.25p100,595
Aug 22, 202560.00p62.00p57.50p60.00p168,793
Aug 21, 202559.00p60.56p58.00p59.00p172,485
Aug 20, 202556.00p62.80p54.00p60.00p1,912,962
Aug 19, 202555.50p64.00p53.00p53.00p1,120,876
Aug 18, 202551.00p51.00p47.20p47.20p60,111
Aug 15, 202551.00p51.00p47.37p48.85p15,533
Aug 14, 202547.53p47.53p47.37p48.85p2,656
Aug 13, 202553.50p53.50p47.40p47.40p153,365
Aug 12, 202554.11p55.80p51.12p51.75p38,151
Aug 11, 202555.00p60.09p54.00p54.75p225,673
Aug 8, 202552.62p54.76p51.62p53.25p66,508
Aug 7, 202556.00p56.76p52.50p53.25p38,855
Aug 6, 202551.00p61.00p50.58p55.25p788,809
Aug 5, 202550.00p52.00p49.60p51.00p92,571
Aug 4, 202551.50p51.50p48.20p50.60p137,541
Aug 1, 202548.20p49.90p48.20p50.10p3,969
Jul 31, 202549.00p49.00p48.00p48.00p63,805
Jul 30, 202549.00p49.00p47.20p49.00p10,024
Jul 29, 202549.00p49.82p46.00p46.00p166,654
Jul 28, 202546.00p49.00p43.30p49.00p10,035,771
Jul 25, 202544.60p45.00p43.42p43.80p1,317,252
Jul 24, 202544.90p44.90p43.78p44.50p11,318
Jul 23, 202543.78p44.90p43.78p44.50p12,209
Jul 22, 202543.93p44.90p43.93p44.60p2,557
Jul 21, 202545.70p45.70p43.20p44.30p78,154
Jul 18, 202546.00p46.00p43.48p44.60p13,516
Jul 17, 202544.38p44.38p44.38p44.60p5,050
Jul 16, 202543.20p45.70p43.20p44.60p53,851
Jul 15, 202545.70p45.70p43.48p44.60p16,407
Jul 14, 202545.00p45.00p43.00p43.00p13,907
Jul 11, 202544.80p44.80p42.33p43.50p93,583
Jul 10, 202542.00p44.22p42.00p43.50p7,879,551
Jul 9, 202542.00p44.23p42.00p43.50p7,129
Jul 8, 202542.00p44.41p42.00p43.50p73,933
Jul 7, 202545.00p45.00p43.00p43.50p10,639
Jul 4, 202543.00p44.56p43.00p43.50p101,297
Jul 3, 202543.78p43.78p42.60p43.50p15,827
Jul 2, 202542.46p42.46p42.46p43.50p746
Jul 1, 202543.60p43.60p42.00p43.50p21,186
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:
04 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Anglo American PLC2,490.009.07
Diversified Energy Company PLC1,166.005.52
Glencore PLC301.655.29
Goodwin PLC11,100.004.72
Lion Finance Group PLC7,575.004.12
Computacenter PLC2,414.003.78

Fallers

CompanyPrice% Chg
Dunelm Group PLC1,117.00-9.99
Burberry Group PLC1,167.00-8.25
Rhi Magnesita N.V.2,095.00-5.20
London Stock Exchange Group PLC8,826.00-4.69
Vistry Group PLC603.80-4.61
Gamma Communications PLC1,024.00-3.76
Risers/fallers data from previous trading day. Today's data available from 8:15am.