Tribal Group plc (AIM:TRB)
London
· Delayed Price · Currency is GBP · Price in GBX 64.19
+1.19 (1.89%)
Mar 6, 2026, 2:31 PM GMT
Tribal Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 65.40 | 67.50 | 63.00 | 63.00 | 63.00 | -3.08% | 127,948 |
| Mar 4, 2026 | 62.00 | 65.80 | 62.00 | 65.00 | 65.00 | 1.56% | 1,193,877 |
| Mar 3, 2026 | 66.50 | 66.50 | 62.50 | 64.00 | 64.00 | - | 179,901 |
| Mar 2, 2026 | 66.50 | 66.50 | 63.00 | 64.00 | 64.00 | 0.79% | 149,813 |
| Feb 27, 2026 | 66.50 | 66.50 | 63.50 | 63.50 | 63.50 | -2.31% | 95,962 |
| Feb 26, 2026 | 65.50 | 65.00 | 63.00 | 65.00 | 65.00 | -7.14% | 295,138 |
| Feb 25, 2026 | 70.50 | 70.50 | 67.25 | 70.00 | 68.70 | -1.41% | 97,468 |
| Feb 24, 2026 | 68.00 | 71.00 | 67.00 | 71.00 | 69.68 | - | 118,881 |
| Feb 23, 2026 | 70.50 | 71.50 | 68.00 | 71.00 | 69.68 | 2.53% | 155,062 |
| Feb 20, 2026 | 68.20 | 71.00 | 67.77 | 69.25 | 67.96 | - | 142,018 |
| Feb 19, 2026 | 71.00 | 71.50 | 67.00 | 69.25 | 67.96 | -0.36% | 45,233 |
| Feb 18, 2026 | 69.50 | 71.51 | 67.50 | 69.50 | 68.21 | -3.47% | 139,275 |
| Feb 17, 2026 | 72.00 | 73.00 | 70.00 | 72.00 | 70.66 | -1.37% | 21,603 |
| Feb 16, 2026 | 72.50 | 73.00 | 70.00 | 73.00 | 71.64 | 4.29% | 14,693 |
| Feb 13, 2026 | 73.00 | 73.00 | 70.00 | 70.00 | 68.70 | -1.06% | 192,464 |
| Feb 12, 2026 | 72.00 | 72.00 | 67.50 | 70.75 | 69.44 | 1.43% | 148,557 |
| Feb 11, 2026 | 71.00 | 71.50 | 67.70 | 69.75 | 68.45 | 1.09% | 31,810 |
| Feb 10, 2026 | 68.50 | 72.00 | 67.61 | 69.00 | 67.72 | - | 129,665 |
| Feb 9, 2026 | 68.50 | 72.50 | 68.10 | 69.00 | 67.72 | -2.47% | 57,503 |
| Feb 6, 2026 | 69.53 | 72.50 | 69.00 | 70.75 | 69.44 | 0.71% | 37,385 |
| Feb 5, 2026 | 70.50 | 73.00 | 69.50 | 70.25 | 68.95 | -1.06% | 29,673 |
| Feb 4, 2026 | 68.50 | 72.50 | 68.50 | 71.00 | 69.68 | -1.39% | 174,111 |
| Feb 3, 2026 | 71.00 | 73.00 | 70.48 | 72.00 | 70.66 | - | 136,322 |
| Feb 2, 2026 | 73.00 | 73.00 | 70.00 | 72.00 | 70.66 | 2.13% | 108,804 |
| Jan 30, 2026 | 72.00 | 73.00 | 70.50 | 70.50 | 69.19 | -0.70% | 637,216 |
| Jan 29, 2026 | 71.50 | 73.00 | 68.00 | 71.00 | 69.68 | 4.03% | 1,398,169 |
| Jan 28, 2026 | 69.00 | 70.00 | 67.00 | 68.25 | 66.98 | -0.36% | 177,788 |
| Jan 27, 2026 | 68.00 | 69.00 | 67.61 | 68.50 | 67.23 | -1.44% | 104,706 |
| Jan 26, 2026 | 67.00 | 69.50 | 66.68 | 69.50 | 68.21 | 0.72% | 71,596 |
| Jan 23, 2026 | 69.00 | 69.00 | 68.00 | 69.00 | 67.72 | - | 68,439 |
| Jan 22, 2026 | 68.00 | 69.00 | 67.00 | 69.00 | 67.72 | 2.99% | 58,781 |
| Jan 21, 2026 | 66.00 | 67.00 | 65.80 | 67.00 | 65.76 | -0.74% | 58,422 |
| Jan 20, 2026 | 67.50 | 68.50 | 65.45 | 67.50 | 66.25 | -0.74% | 99,478 |
| Jan 19, 2026 | 67.00 | 68.00 | 65.41 | 68.00 | 66.74 | -2.86% | 260,959 |
| Jan 16, 2026 | 71.00 | 73.00 | 67.50 | 70.00 | 68.70 | - | 135,795 |
| Jan 15, 2026 | 70.00 | 73.00 | 69.76 | 70.00 | 68.70 | -4.11% | 1,192,143 |
| Jan 14, 2026 | 73.00 | 73.50 | 69.65 | 73.00 | 71.64 | - | 59,991 |
| Jan 13, 2026 | 73.00 | 73.20 | 72.14 | 73.00 | 71.64 | -1.35% | 60,765 |
| Jan 12, 2026 | 72.00 | 74.00 | 70.50 | 74.00 | 72.63 | 1.37% | 63,955 |
| Jan 9, 2026 | 73.00 | 74.00 | 70.00 | 73.00 | 71.64 | - | 31,268 |
| Jan 8, 2026 | 73.00 | 73.40 | 69.50 | 73.00 | 71.64 | - | 61,320 |
| Jan 7, 2026 | 73.00 | 73.00 | 69.20 | 73.00 | 71.64 | 1.39% | 45,515 |
| Jan 6, 2026 | 70.00 | 73.00 | 67.50 | 72.00 | 70.66 | 4.73% | 102,927 |
| Jan 5, 2026 | 69.00 | 69.00 | 66.96 | 68.75 | 67.47 | 1.85% | 72,100 |
| Jan 2, 2026 | 68.85 | 69.00 | 66.60 | 67.50 | 66.25 | 0.37% | 94,861 |
| Dec 31, 2025 | 68.50 | 68.50 | 65.50 | 67.25 | 64.53 | -1.82% | 30,060 |
| Dec 30, 2025 | 68.50 | 69.00 | 66.00 | 68.50 | 65.73 | 1.86% | 72,489 |
| Dec 29, 2025 | 68.50 | 68.50 | 66.32 | 67.25 | 64.53 | -1.10% | 22,683 |
| Dec 24, 2025 | 67.00 | 69.00 | 67.00 | 68.00 | 65.25 | -1.45% | 370,858 |
| Dec 23, 2025 | 67.00 | 69.00 | 65.50 | 69.00 | 66.21 | - | 60,100 |
| Dec 22, 2025 | 68.00 | 69.00 | 65.00 | 69.00 | 66.21 | - | 1,474,799 |
| Dec 19, 2025 | 68.50 | 69.00 | 66.00 | 69.00 | 66.21 | 0.73% | 18,063 |
| Dec 18, 2025 | 67.50 | 69.00 | 65.63 | 68.50 | 65.73 | 1.86% | 37,790 |
| Dec 17, 2025 | 67.00 | 67.25 | 66.21 | 67.25 | 64.53 | 1.51% | 114,534 |
| Dec 16, 2025 | 66.00 | 69.00 | 65.00 | 66.25 | 63.57 | -1.12% | 95,823 |
| Dec 15, 2025 | 67.60 | 67.60 | 66.74 | 67.00 | 64.29 | 1.52% | 32,436 |
| Dec 12, 2025 | 65.00 | 69.35 | 65.00 | 66.00 | 63.33 | 5.60% | 1,113,146 |
| Dec 11, 2025 | 62.50 | 62.50 | 59.50 | 62.50 | 59.97 | 1.21% | 90,622 |
| Dec 10, 2025 | 61.80 | 61.80 | 61.22 | 61.75 | 59.25 | - | 7,196 |
| Dec 9, 2025 | 61.89 | 62.50 | 61.07 | 61.75 | 59.25 | -0.40% | 73,608 |
| Dec 8, 2025 | 63.00 | 63.00 | 60.67 | 62.00 | 59.49 | -0.40% | 125,082 |
| Dec 5, 2025 | 61.50 | 63.00 | 61.50 | 62.25 | 59.73 | 1.22% | 195,787 |
| Dec 4, 2025 | 61.50 | 61.50 | 59.50 | 61.50 | 59.01 | - | 46,109 |
| Dec 3, 2025 | 62.50 | 62.50 | 60.50 | 61.50 | 59.01 | -0.81% | 37,026 |
| Dec 2, 2025 | 62.50 | 63.00 | 60.00 | 62.00 | 59.49 | -1.59% | 303,556 |
| Dec 1, 2025 | 63.00 | 63.00 | 59.00 | 63.00 | 60.45 | 3.28% | 26,893 |
| Nov 28, 2025 | 61.50 | 62.50 | 59.50 | 61.00 | 58.53 | -0.81% | 84,868 |
| Nov 27, 2025 | 59.00 | 62.00 | 58.00 | 61.50 | 59.01 | 1.23% | 138,760 |
| Nov 26, 2025 | 60.00 | 61.50 | 59.38 | 60.75 | 58.29 | -0.41% | 52,358 |
| Nov 25, 2025 | 61.00 | 63.50 | 58.00 | 61.00 | 58.53 | -2.79% | 202,668 |
| Nov 24, 2025 | 61.00 | 66.00 | 61.00 | 62.75 | 60.21 | -4.92% | 51,943 |
| Nov 21, 2025 | 66.00 | 66.00 | 61.70 | 66.00 | 63.33 | 4.35% | 41,526 |
| Nov 20, 2025 | 66.00 | 66.00 | 62.54 | 63.25 | 60.69 | -0.39% | 19,477 |
| Nov 19, 2025 | 61.50 | 65.50 | 61.50 | 63.50 | 60.93 | - | 87,332 |
| Nov 18, 2025 | 62.12 | 65.50 | 61.50 | 63.50 | 60.93 | -1.55% | 34,639 |
| Nov 17, 2025 | 64.50 | 64.50 | 62.12 | 64.50 | 61.89 | 0.78% | 16,714 |
| Nov 14, 2025 | 64.00 | 65.50 | 61.50 | 64.00 | 61.41 | 0.79% | 39,066 |
| Nov 13, 2025 | 62.74 | 62.74 | 61.50 | 63.50 | 60.93 | 2.42% | 48,943 |
| Nov 12, 2025 | 66.00 | 66.00 | 62.00 | 62.00 | 59.49 | -2.36% | 26,449 |
| Nov 11, 2025 | 65.50 | 65.50 | 62.12 | 63.50 | 60.93 | -0.39% | 48,612 |
| Nov 10, 2025 | 62.50 | 64.56 | 61.00 | 63.75 | 61.17 | 3.66% | 197,013 |
| Nov 7, 2025 | 62.00 | 62.00 | 61.00 | 61.50 | 59.01 | -0.40% | 85,240 |
| Nov 6, 2025 | 62.11 | 62.43 | 61.00 | 61.75 | 59.25 | -0.40% | 6,614 |
| Nov 5, 2025 | 63.50 | 64.00 | 62.00 | 62.00 | 59.49 | -3.13% | 127,160 |
| Nov 4, 2025 | 64.00 | 64.00 | 63.50 | 64.00 | 61.41 | - | 20,347 |
| Nov 3, 2025 | 65.00 | 65.00 | 63.00 | 64.00 | 61.41 | -0.39% | 60,160 |
| Oct 31, 2025 | 64.63 | 64.63 | 63.13 | 64.25 | 61.65 | - | 8,010 |
| Oct 30, 2025 | 64.00 | 64.95 | 63.15 | 64.25 | 61.65 | -1.91% | 26,925 |
| Oct 29, 2025 | 64.50 | 66.46 | 64.00 | 65.50 | 62.85 | -1.50% | 60,940 |
| Oct 28, 2025 | 66.20 | 69.00 | 64.50 | 66.50 | 63.81 | - | 9,068 |
| Oct 27, 2025 | 64.50 | 68.50 | 64.50 | 66.50 | 63.81 | - | 49,820 |
| Oct 24, 2025 | 65.00 | 68.50 | 64.00 | 66.50 | 63.81 | -0.75% | 2,798,003 |
| Oct 23, 2025 | 65.00 | 68.17 | 62.00 | 67.00 | 64.29 | 1.52% | 535,361 |
| Oct 22, 2025 | 64.00 | 66.00 | 62.00 | 66.00 | 63.33 | 4.76% | 217,798 |
| Oct 21, 2025 | 63.00 | 64.00 | 62.00 | 63.00 | 60.45 | -0.40% | 49,568 |
| Oct 20, 2025 | 63.00 | 65.22 | 62.00 | 63.25 | 60.69 | 0.40% | 226,625 |
| Oct 17, 2025 | 62.65 | 62.80 | 61.65 | 63.00 | 60.45 | - | 29,061 |
| Oct 16, 2025 | 62.00 | 63.00 | 60.00 | 63.00 | 60.45 | 1.61% | 282,301 |
| Oct 15, 2025 | 60.00 | 62.00 | 58.40 | 62.00 | 59.49 | 6.90% | 392,600 |
| Oct 14, 2025 | 58.00 | 60.50 | 58.00 | 58.00 | 55.65 | - | 52,724 |