Tribal Group plc (AIM:TRB)
London
· Delayed Price · Currency is GBP · Price in GBX 62.25
+0.75 (1.22%)
At close: Dec 5, 2025
Tribal Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 61.50 | 63.00 | 61.50 | 62.25 | 62.25 | 1.22% | 195,787 |
| Dec 4, 2025 | 61.50 | 61.50 | 59.50 | 61.50 | 61.50 | - | 46,109 |
| Dec 3, 2025 | 62.50 | 62.50 | 60.50 | 61.50 | 61.50 | -0.81% | 37,026 |
| Dec 2, 2025 | 62.50 | 63.00 | 60.00 | 62.00 | 62.00 | -1.59% | 303,556 |
| Dec 1, 2025 | 63.00 | 63.00 | 59.00 | 63.00 | 63.00 | 3.28% | 26,893 |
| Nov 28, 2025 | 61.50 | 62.50 | 59.50 | 61.00 | 61.00 | -0.81% | 84,868 |
| Nov 27, 2025 | 59.00 | 62.00 | 58.00 | 61.50 | 61.50 | 1.23% | 138,760 |
| Nov 26, 2025 | 60.00 | 61.50 | 59.38 | 60.75 | 60.75 | -0.41% | 52,358 |
| Nov 25, 2025 | 61.00 | 63.50 | 58.00 | 61.00 | 61.00 | -2.79% | 202,668 |
| Nov 24, 2025 | 61.00 | 66.00 | 61.00 | 62.75 | 62.75 | -4.92% | 51,943 |
| Nov 21, 2025 | 66.00 | 66.00 | 61.70 | 66.00 | 66.00 | 4.35% | 41,526 |
| Nov 20, 2025 | 66.00 | 66.00 | 62.54 | 63.25 | 63.25 | -0.39% | 19,477 |
| Nov 19, 2025 | 61.50 | 65.50 | 61.50 | 63.50 | 63.50 | - | 87,332 |
| Nov 18, 2025 | 62.12 | 65.50 | 61.50 | 63.50 | 63.50 | -1.55% | 34,639 |
| Nov 17, 2025 | 64.50 | 64.50 | 62.12 | 64.50 | 64.50 | 0.78% | 16,714 |
| Nov 14, 2025 | 64.00 | 65.50 | 61.50 | 64.00 | 64.00 | 0.79% | 39,066 |
| Nov 13, 2025 | 62.74 | 62.74 | 61.50 | 63.50 | 63.50 | 2.42% | 48,943 |
| Nov 12, 2025 | 66.00 | 66.00 | 62.00 | 62.00 | 62.00 | -2.36% | 26,449 |
| Nov 11, 2025 | 65.50 | 65.50 | 62.12 | 63.50 | 63.50 | -0.39% | 48,612 |
| Nov 10, 2025 | 62.50 | 64.56 | 61.00 | 63.75 | 63.75 | 3.66% | 197,013 |
| Nov 7, 2025 | 62.00 | 62.00 | 61.00 | 61.50 | 61.50 | -0.40% | 85,240 |
| Nov 6, 2025 | 62.11 | 62.43 | 61.00 | 61.75 | 61.75 | -0.40% | 6,614 |
| Nov 5, 2025 | 63.50 | 64.00 | 62.00 | 62.00 | 62.00 | -3.13% | 127,160 |
| Nov 4, 2025 | 64.00 | 64.00 | 63.50 | 64.00 | 64.00 | - | 20,347 |
| Nov 3, 2025 | 65.00 | 65.00 | 63.00 | 64.00 | 64.00 | -0.39% | 60,160 |
| Oct 31, 2025 | 64.63 | 64.63 | 63.13 | 64.25 | 64.25 | - | 8,010 |
| Oct 30, 2025 | 64.00 | 64.95 | 63.15 | 64.25 | 64.25 | -1.91% | 26,925 |
| Oct 29, 2025 | 64.50 | 66.46 | 64.00 | 65.50 | 65.50 | -1.50% | 60,940 |
| Oct 28, 2025 | 66.20 | 69.00 | 64.50 | 66.50 | 66.50 | - | 9,068 |
| Oct 27, 2025 | 64.50 | 68.50 | 64.50 | 66.50 | 66.50 | - | 49,820 |
| Oct 24, 2025 | 65.00 | 68.50 | 64.00 | 66.50 | 66.50 | -0.75% | 2,798,003 |
| Oct 23, 2025 | 65.00 | 68.17 | 62.00 | 67.00 | 67.00 | 1.52% | 535,361 |
| Oct 22, 2025 | 64.00 | 66.00 | 62.00 | 66.00 | 66.00 | 4.76% | 217,798 |
| Oct 21, 2025 | 63.00 | 64.00 | 62.00 | 63.00 | 63.00 | -0.40% | 49,568 |
| Oct 20, 2025 | 63.00 | 65.22 | 62.00 | 63.25 | 63.25 | 0.40% | 226,625 |
| Oct 17, 2025 | 62.65 | 62.80 | 61.65 | 63.00 | 63.00 | - | 29,061 |
| Oct 16, 2025 | 62.00 | 63.00 | 60.00 | 63.00 | 63.00 | 1.61% | 282,301 |
| Oct 15, 2025 | 60.00 | 62.00 | 58.40 | 62.00 | 62.00 | 6.90% | 392,600 |
| Oct 14, 2025 | 58.00 | 60.50 | 58.00 | 58.00 | 58.00 | - | 52,724 |
| Oct 13, 2025 | 59.00 | 61.50 | 57.00 | 58.00 | 58.00 | -1.69% | 135,026 |
| Oct 10, 2025 | 61.00 | 62.00 | 59.00 | 59.00 | 59.00 | -6.35% | 123,404 |
| Oct 9, 2025 | 63.00 | 65.00 | 61.50 | 63.00 | 63.00 | -1.56% | 413,697 |
| Oct 8, 2025 | 62.50 | 64.00 | 61.59 | 64.00 | 64.00 | 1.59% | 37,269 |
| Oct 7, 2025 | 61.00 | 63.00 | 60.26 | 63.00 | 63.00 | 0.80% | 179,821 |
| Oct 6, 2025 | 60.00 | 65.00 | 57.00 | 62.50 | 62.50 | -2.34% | 567,111 |
| Oct 3, 2025 | 63.00 | 64.00 | 60.78 | 64.00 | 64.00 | - | 76,418 |
| Oct 2, 2025 | 64.00 | 64.50 | 60.50 | 64.00 | 64.00 | 3.23% | 72,645 |
| Oct 1, 2025 | 60.50 | 64.50 | 60.18 | 62.00 | 62.00 | -1.59% | 70,089 |
| Sep 30, 2025 | 62.00 | 64.50 | 60.91 | 63.00 | 63.00 | -3.08% | 305,771 |
| Sep 29, 2025 | 65.50 | 68.50 | 62.50 | 65.00 | 65.00 | - | 164,246 |
| Sep 26, 2025 | 67.50 | 68.50 | 65.00 | 65.00 | 65.00 | -2.62% | 35,948 |
| Sep 25, 2025 | 66.00 | 67.38 | 66.00 | 66.75 | 66.75 | 1.91% | 47,568 |
| Sep 24, 2025 | 65.50 | 68.50 | 65.00 | 65.50 | 65.50 | -2.24% | 56,542 |
| Sep 23, 2025 | 67.00 | 68.50 | 66.10 | 67.00 | 67.00 | 1.52% | 1,702,980 |
| Sep 22, 2025 | 65.50 | 67.80 | 64.50 | 66.00 | 66.00 | -0.75% | 587,473 |
| Sep 19, 2025 | 66.50 | 66.50 | 64.50 | 66.50 | 66.50 | - | 2,536,865 |
| Sep 18, 2025 | 66.50 | 66.50 | 64.00 | 66.50 | 66.50 | -0.75% | 49,049 |
| Sep 17, 2025 | 67.00 | 67.00 | 64.50 | 67.00 | 67.00 | 1.52% | 66,555 |
| Sep 16, 2025 | 65.00 | 68.00 | 65.00 | 66.00 | 66.00 | -0.38% | 1,270,919 |
| Sep 15, 2025 | 68.00 | 68.00 | 65.25 | 66.25 | 66.25 | - | 26,405 |
| Sep 12, 2025 | 65.50 | 71.40 | 65.50 | 66.25 | 66.25 | -1.49% | 83,526 |
| Sep 11, 2025 | 67.00 | 68.50 | 65.00 | 67.25 | 67.25 | 0.75% | 38,995 |
| Sep 10, 2025 | 69.00 | 70.00 | 65.00 | 66.75 | 66.75 | -3.26% | 60,448 |
| Sep 9, 2025 | 71.00 | 72.00 | 67.00 | 69.00 | 69.00 | -0.36% | 132,065 |
| Sep 8, 2025 | 67.50 | 72.48 | 64.94 | 69.25 | 69.25 | 5.73% | 298,980 |
| Sep 5, 2025 | 68.00 | 68.00 | 63.74 | 65.50 | 65.50 | 0.77% | 112,461 |
| Sep 4, 2025 | 63.00 | 67.50 | 62.08 | 65.00 | 65.00 | 4.42% | 3,617,750 |
| Sep 3, 2025 | 60.50 | 64.00 | 60.00 | 62.25 | 62.25 | 2.05% | 10,867,230 |
| Sep 2, 2025 | 60.00 | 61.70 | 60.00 | 61.00 | 61.00 | 3.83% | 1,756,817 |
| Sep 1, 2025 | 58.00 | 62.00 | 58.00 | 58.75 | 58.75 | 1.29% | 709,144 |
| Aug 29, 2025 | 58.50 | 59.00 | 56.50 | 58.00 | 58.00 | - | 131,778 |
| Aug 28, 2025 | 57.50 | 61.50 | 56.02 | 58.00 | 58.00 | -1.28% | 133,387 |
| Aug 27, 2025 | 59.00 | 61.50 | 57.50 | 58.75 | 58.75 | -2.49% | 53,245 |
| Aug 26, 2025 | 60.50 | 62.00 | 59.00 | 60.25 | 60.25 | 0.42% | 100,596 |
| Aug 22, 2025 | 60.00 | 62.00 | 57.50 | 60.00 | 60.00 | 1.69% | 168,793 |
| Aug 21, 2025 | 59.00 | 60.56 | 58.00 | 59.00 | 59.00 | -1.67% | 172,486 |
| Aug 20, 2025 | 56.00 | 62.80 | 54.00 | 60.00 | 60.00 | 13.21% | 1,912,962 |
| Aug 19, 2025 | 55.50 | 64.00 | 53.00 | 53.00 | 53.00 | 12.29% | 1,120,877 |
| Aug 18, 2025 | 51.00 | 51.00 | 47.20 | 47.20 | 47.20 | -3.38% | 60,111 |
| Aug 15, 2025 | 51.00 | 51.00 | 47.37 | 48.85 | 48.85 | - | 15,533 |
| Aug 14, 2025 | 47.53 | 47.53 | 47.37 | 48.85 | 48.85 | 3.06% | 2,656 |
| Aug 13, 2025 | 53.50 | 53.50 | 47.40 | 47.40 | 47.40 | -8.41% | 153,366 |
| Aug 12, 2025 | 54.11 | 55.80 | 51.12 | 51.75 | 51.75 | -5.48% | 38,151 |
| Aug 11, 2025 | 55.00 | 60.09 | 54.00 | 54.75 | 54.75 | 2.82% | 225,674 |
| Aug 8, 2025 | 52.62 | 54.76 | 51.62 | 53.25 | 53.25 | - | 66,508 |
| Aug 7, 2025 | 56.00 | 56.76 | 52.50 | 53.25 | 53.25 | -3.62% | 38,856 |
| Aug 6, 2025 | 51.00 | 61.00 | 50.58 | 55.25 | 55.25 | 8.33% | 788,810 |
| Aug 5, 2025 | 50.00 | 52.00 | 49.60 | 51.00 | 51.00 | 0.79% | 92,572 |
| Aug 4, 2025 | 51.50 | 51.50 | 48.20 | 50.60 | 50.60 | 1.00% | 137,541 |
| Aug 1, 2025 | 48.20 | 49.90 | 48.20 | 50.10 | 50.10 | 4.38% | 3,970 |
| Jul 31, 2025 | 49.00 | 49.00 | 48.00 | 48.00 | 48.00 | -2.04% | 63,805 |
| Jul 30, 2025 | 49.00 | 49.00 | 47.20 | 49.00 | 49.00 | 6.52% | 10,024 |
| Jul 29, 2025 | 49.00 | 49.82 | 46.00 | 46.00 | 46.00 | -6.12% | 166,654 |
| Jul 28, 2025 | 46.00 | 49.00 | 43.30 | 49.00 | 49.00 | 11.87% | 10,035,770 |
| Jul 25, 2025 | 44.60 | 45.00 | 43.42 | 43.80 | 43.80 | -1.57% | 1,317,252 |
| Jul 24, 2025 | 44.90 | 44.90 | 43.78 | 44.50 | 44.50 | - | 11,318 |
| Jul 23, 2025 | 43.78 | 44.90 | 43.78 | 44.50 | 44.50 | -0.22% | 12,209 |
| Jul 22, 2025 | 43.93 | 44.90 | 43.93 | 44.60 | 44.60 | 0.68% | 2,557 |
| Jul 21, 2025 | 45.70 | 45.70 | 43.20 | 44.30 | 44.30 | -0.67% | 78,154 |
| Jul 18, 2025 | 46.00 | 46.00 | 43.48 | 44.60 | 44.60 | - | 13,517 |