1. Share Prices

  2. Tribal Group PLC (TRB)

62.50p+5.15 (+8.24%)12 Dec 2025, 15:57
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
Dec 11, 202562.50p62.50p59.50p62.50p90,621
Dec 10, 202561.80p61.80p61.22p61.75p7,196
Dec 9, 202561.89p62.50p61.06p61.75p73,607
Dec 8, 202563.00p63.00p60.67p62.00p125,082
Dec 5, 202561.50p63.00p61.50p62.25p195,787
Dec 4, 202561.50p61.50p59.50p61.50p46,109
Dec 3, 202562.50p62.50p60.50p61.50p37,026
Dec 2, 202562.50p63.00p60.00p62.00p303,556
Dec 1, 202563.00p63.00p59.00p63.00p26,892
Nov 28, 202561.50p62.50p59.50p61.00p84,868
Nov 27, 202559.00p62.00p58.00p61.50p138,759
Nov 26, 202560.00p61.50p59.38p60.75p52,358
Nov 25, 202561.00p63.50p58.00p61.00p202,667
Nov 24, 202561.00p66.00p61.00p62.75p51,943
Nov 21, 202566.00p66.00p61.70p66.00p41,526
Nov 20, 202566.00p66.00p62.54p63.25p19,476
Nov 19, 202561.50p65.50p61.50p63.50p87,332
Nov 18, 202562.12p65.50p61.50p63.50p34,639
Nov 17, 202564.50p64.50p62.12p64.50p16,714
Nov 14, 202564.00p65.50p61.50p64.00p39,065
Nov 13, 202562.74p62.74p61.50p63.50p48,942
Nov 12, 202566.00p66.00p62.00p62.00p26,449
Nov 11, 202565.50p65.50p62.12p63.50p48,612
Nov 10, 202562.50p64.56p61.00p63.75p197,012
Nov 7, 202562.00p62.00p61.00p61.50p85,240
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
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
Wizz Air Holdings PLC1,196.007.55
Harbour Energy PLC208.804.82
Burberry Group PLC1,266.503.98
Foresight Environmental Infrastructure Limited67.003.24
Hochschild Mining PLC457.002.88
Hays PLC54.003.75