Tribal Group plc (AIM:TRB)
London
· Delayed Price · Currency is GBP · Price in GBX 48.50
+1.50 (3.19%)
Apr 28, 2026, 4:35 PM GMT
Tribal Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 49.00 | 51.40 | 46.00 | 47.00 | 47.00 | -6.00% | 368,188 |
| Apr 24, 2026 | 50.00 | 52.40 | 49.00 | 50.00 | 50.00 | -1.96% | 76,233 |
| Apr 23, 2026 | 53.00 | 52.00 | 50.00 | 51.00 | 51.00 | -1.92% | 489,922 |
| Apr 22, 2026 | 51.00 | 53.00 | 50.00 | 52.00 | 52.00 | - | 43,188 |
| Apr 21, 2026 | 51.00 | 53.00 | 50.00 | 52.00 | 52.00 | - | 33,786 |
| Apr 20, 2026 | 50.20 | 52.80 | 50.00 | 52.00 | 52.00 | -1.89% | 65,060 |
| Apr 17, 2026 | 50.60 | 53.00 | 50.00 | 53.00 | 53.00 | 2.32% | 340,600 |
| Apr 16, 2026 | 51.80 | 53.00 | 50.20 | 51.80 | 51.80 | -0.38% | 74,330 |
| Apr 15, 2026 | 53.00 | 53.89 | 51.00 | 52.00 | 52.00 | -5.45% | 74,954 |
| Apr 14, 2026 | 55.00 | 55.00 | 52.20 | 55.00 | 55.00 | 3.77% | 45,417 |
| Apr 13, 2026 | 53.20 | 54.80 | 51.82 | 53.00 | 53.00 | - | 78,275 |
| Apr 10, 2026 | 51.00 | 54.80 | 51.00 | 53.00 | 53.00 | 1.92% | 118,644 |
| Apr 9, 2026 | 52.00 | 55.00 | 51.00 | 52.00 | 52.00 | -2.99% | 110,397 |
| Apr 8, 2026 | 55.00 | 55.00 | 51.00 | 53.60 | 53.60 | 2.29% | 147,663 |
| Apr 7, 2026 | 52.00 | 54.80 | 51.56 | 52.40 | 52.40 | -2.06% | 111,143 |
| Apr 2, 2026 | 52.50 | 54.00 | 51.20 | 53.50 | 53.50 | -0.93% | 330,847 |
| Apr 1, 2026 | 53.00 | 55.00 | 50.00 | 54.00 | 54.00 | 8.00% | 301,321 |
| Mar 31, 2026 | 51.06 | 52.00 | 50.00 | 50.00 | 50.00 | 0.81% | 69,140 |
| Mar 30, 2026 | 49.00 | 52.00 | 46.60 | 49.60 | 49.60 | 1.22% | 440,152 |
| Mar 27, 2026 | 54.36 | 54.00 | 49.00 | 49.00 | 49.00 | -10.91% | 345,885 |
| Mar 26, 2026 | 60.00 | 63.50 | 49.04 | 55.00 | 55.00 | -6.78% | 736,343 |
| Mar 25, 2026 | 58.00 | 61.25 | 56.90 | 59.00 | 59.00 | 3.51% | 345,677 |
| Mar 24, 2026 | 58.00 | 58.00 | 56.00 | 57.00 | 57.00 | 0.88% | 187,782 |
| Mar 23, 2026 | 56.00 | 57.00 | 52.30 | 56.50 | 56.50 | 0.89% | 320,377 |
| Mar 20, 2026 | 55.00 | 57.90 | 54.00 | 56.00 | 56.00 | -1.75% | 187,760 |
| Mar 19, 2026 | 57.00 | 62.00 | 53.00 | 57.00 | 57.00 | - | 270,147 |
| Mar 18, 2026 | 58.50 | 63.00 | 57.00 | 57.00 | 57.00 | -2.56% | 103,252 |
| Mar 17, 2026 | 59.00 | 62.50 | 58.50 | 58.50 | 58.50 | -2.90% | 50,769 |
| Mar 16, 2026 | 62.00 | 64.00 | 58.50 | 60.25 | 60.25 | -2.43% | 117,559 |
| Mar 13, 2026 | 60.00 | 63.50 | 60.00 | 61.75 | 61.75 | 3.78% | 14,857 |
| Mar 12, 2026 | 63.00 | 64.00 | 59.50 | 59.50 | 59.50 | -0.83% | 96,738 |
| Mar 11, 2026 | 63.50 | 64.00 | 59.50 | 60.00 | 60.00 | -3.61% | 61,647 |
| Mar 10, 2026 | 64.00 | 64.00 | 60.22 | 62.25 | 62.25 | -3.49% | 130,622 |
| Mar 9, 2026 | 65.50 | 65.50 | 62.00 | 64.50 | 64.50 | 2.38% | 39,584 |
| Mar 6, 2026 | 63.00 | 67.50 | 63.00 | 63.00 | 63.00 | - | 128,514 |
| Mar 5, 2026 | 63.50 | 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 | 65.00 | 68.85 | 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 |