1. Share Prices

  2. Tribal Group PLC (TRB)

50.60p+0.50 (+1.00%)04 Aug 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
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
Jun 30, 202542.00p44.80p42.00p43.50p17,231
Jun 27, 202545.00p45.00p42.50p43.50p9,736
Jun 26, 202544.80p44.80p42.20p43.50p23,054
Jun 25, 202545.00p45.00p42.98p43.50p10,825
Jun 24, 202544.00p44.99p42.20p43.50p95,480
Jun 23, 202542.00p45.00p42.00p45.00p73,601
Jun 20, 202543.40p44.80p42.00p43.00p68,197
Jun 19, 202544.38p44.38p42.32p43.40p351,963
Jun 18, 202543.00p43.40p42.43p43.40p33,406
Jun 17, 202543.60p44.80p43.00p43.00p75,217
Jun 16, 202543.60p46.00p43.60p46.00p10,860
Jun 13, 202544.60p46.50p43.20p43.20p105,947
Jun 12, 202544.00p45.69p42.47p45.40p185,764
Jun 11, 202541.60p44.00p40.78p42.40p108,027
Jun 10, 202540.00p41.80p40.00p41.80p115,601
Jun 9, 202540.00p40.00p39.30p40.00p7,182,399
Jun 6, 202538.20p40.00p38.20p38.20p54,810
Jun 5, 202538.84p39.30p38.33p38.70p18,609
Jun 4, 202538.00p39.40p38.00p38.70p47,929
Jun 3, 202538.00p39.80p38.00p39.10p28,807
Jun 2, 202540.00p40.00p38.00p40.00p38,142
May 30, 202540.80p40.80p38.14p39.40p9,233
May 29, 202542.80p42.80p38.10p39.40p302,878
May 28, 202542.80p42.80p39.20p41.00p29,374
May 27, 202539.20p42.80p39.20p41.00p50,271
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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Close Brothers Group PLC491.4023.53
Lloyds Banking Group PLC82.569.00
Aston Martin Lagonda Global Holdings PLC71.606.79
Watches Of Switzerland Group PLC346.205.94
Ocado Group PLC349.105.56
4Imprint Group PLC3,735.005.21

Fallers

CompanyPrice% Chg
Auction Technology Group PLC376.00-21.67
Senior PLC187.20-3.51
Haleon PLC355.80-2.63
Inchcape PLC672.00-2.04
Rentokil Initial PLC354.30-2.02
Pantheon Infrastructure PLC102.00-1.92
Risers/fallers data from previous trading day. Today's data available from 8:15am.