1. Share Prices

  2. Tribal Group PLC (TRB)

55.25p-0.50 (-0.90%)17 Apr 2024, 15:26
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
Apr 16, 202452.50p56.63p51.00p55.75p87,207
Apr 15, 202452.50p53.00p50.50p52.00p162,047
Apr 12, 202451.00p52.50p49.00p50.75p565,854
Apr 11, 202450.00p51.13p50.00p50.25p46,764
Apr 10, 202451.13p51.13p50.00p50.25p9,969
Apr 9, 202450.00p52.00p46.77p50.75p396,709
Apr 8, 202449.00p49.00p46.20p48.10p85,179
Apr 5, 202448.00p48.67p47.13p47.30p21,353
Apr 4, 202447.00p48.85p47.00p47.90p247,851
Apr 3, 202445.40p47.80p45.40p46.10p155,072
Apr 2, 202445.00p46.00p44.20p46.00p360,539
Mar 28, 202443.90p45.00p43.67p44.05p377,216
Mar 27, 202442.00p43.10p41.84p42.50p267,743
Mar 26, 202442.40p42.50p41.68p42.80p40,018
Mar 25, 202442.00p42.46p41.67p42.15p122,736
Mar 22, 202442.60p42.60p41.00p41.60p319,780
Mar 21, 202442.40p43.60p41.00p41.60p258,520
Mar 20, 202441.50p42.00p41.50p42.40p15,700
Mar 19, 202441.76p41.76p41.76p42.70p716
Mar 18, 202443.08p43.08p41.61p42.15p44,335
Mar 15, 202441.60p42.39p41.50p42.00p47,561
Mar 14, 202443.50p43.50p41.50p42.55p54,846
Mar 13, 202443.70p43.70p41.50p41.50p63,584
Mar 12, 202443.90p44.00p41.95p44.00p52,285
Mar 11, 202442.61p43.17p42.25p42.75p43,778
Mar 8, 202442.50p42.84p41.60p42.55p449,031
Mar 7, 202442.10p43.11p42.00p42.70p25,571
Mar 6, 202442.00p43.11p42.00p42.55p124,741
Mar 5, 202442.00p43.16p42.00p42.00p6,991
Mar 4, 202442.55p43.30p42.32p43.00p64,366
Mar 1, 202444.00p44.00p43.17p43.05p37,534
Feb 29, 202443.00p44.00p42.37p43.05p16,380
Feb 28, 202443.00p43.00p41.41p42.00p6,007
Feb 27, 202441.90p42.90p41.36p42.90p53,776
Feb 26, 202442.63p42.72p41.41p42.00p67,827
Feb 23, 202441.20p42.98p40.00p42.00p664,250
Feb 22, 202443.90p43.90p42.90p43.40p394,832
Feb 21, 202442.23p42.90p42.10p43.00p133,518
Feb 20, 202442.40p42.47p41.10p42.00p83,075
Feb 19, 202444.00p44.00p42.92p43.40p364
Feb 16, 202443.00p43.45p42.20p43.05p35,694
Feb 15, 202441.10p42.30p41.10p41.95p202,296
Feb 14, 202441.50p41.76p41.11p41.70p53,893
Feb 13, 202441.00p42.00p40.69p42.00p30,160
Feb 12, 202442.30p42.80p40.21p41.55p15,910
Feb 9, 202441.00p41.30p37.50p41.40p441,676
Feb 8, 202443.00p43.00p40.15p41.25p103,485
Feb 7, 202443.00p44.00p42.00p42.70p158,667
Feb 6, 202443.90p44.20p41.10p41.10p139,961
Feb 5, 202442.00p44.00p42.00p43.05p73,216
12345
Showing 1 to 50 of 250

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:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
International Distributions Services PLC276.0028.85
Ferrexpo PLC46.254.76
Anglo American PLC2,168.503.51
Watches Of Switzerland Group PLC349.603.49
Fresnillo PLC601.502.91
Ithaca Energy PLC118.602.77
Risers/fallers data from previous trading day. Today's data available from 8:15am.