Tribal Group (TRB) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Tribal Group

Date Open High Low Close* Volume
09/09/2025 71.00p 72.00p 67.00p 69.00p 132065
08/09/2025 67.50p 72.48p 64.94p 69.25p 284982
05/09/2025 63.00p 68.00p 63.74p 65.50p 112460
04/09/2025 63.00p 67.50p 62.08p 65.00p 1915250
03/09/2025 60.00p 64.00p 60.00p 62.25p 9817233
02/09/2025 60.00p 61.70p 60.00p 61.00p 1137404
01/09/2025 58.00p 62.00p 58.00p 58.75p 709144
29/08/2025 58.50p 59.00p 56.50p 58.00p 131778
28/08/2025 57.50p 61.50p 56.02p 58.00p 89537
27/08/2025 59.00p 61.50p 57.50p 58.75p 53244
26/08/2025 60.50p 62.00p 59.00p 60.25p 84596
22/08/2025 60.00p 62.00p 57.50p 60.00p 168794
21/08/2025 59.00p 60.56p 58.00p 59.00p 172486
20/08/2025 56.00p 62.80p 54.00p 60.00p 1912963
19/08/2025 55.50p 64.00p 53.00p 53.00p 1120877
18/08/2025 51.00p 51.00p 47.20p 47.20p 60112
15/08/2025 53.50p 51.00p 47.37p 48.85p 15533
14/08/2025 53.50p 48.85p 47.37p 48.85p 2656
13/08/2025 53.50p 53.50p 47.40p 47.40p 153366
12/08/2025 55.00p 55.80p 51.12p 51.75p 38151
11/08/2025 55.00p 60.09p 54.00p 54.75p 225674
08/08/2025 56.00p 54.76p 51.62p 53.25p 66508
07/08/2025 56.00p 56.76p 52.50p 53.25p 38856
06/08/2025 51.00p 61.00p 50.58p 55.25p 682009
05/08/2025 50.00p 52.00p 49.60p 51.00p 92572
04/08/2025 51.50p 51.50p 48.20p 50.60p 137541
01/08/2025 49.00p 50.10p 48.20p 50.10p 3970
31/07/2025 49.00p 49.00p 48.00p 48.00p 63805
30/07/2025 49.00p 49.00p 47.20p 49.00p 10024
29/07/2025 49.00p 49.82p 46.00p 46.00p 166654
28/07/2025 46.00p 49.00p 43.30p 49.00p 9993222
25/07/2025 45.00p 45.00p 43.42p 43.80p 1317252
24/07/2025 45.00p 44.90p 43.78p 44.50p 11318
23/07/2025 45.00p 44.90p 43.78p 44.50p 12209
22/07/2025 45.00p 44.90p 43.93p 44.60p 2557
21/07/2025 45.00p 45.70p 43.20p 44.30p 78154
18/07/2025 45.00p 46.00p 43.48p 44.60p 13517
17/07/2025 45.00p 44.60p 44.38p 44.60p 5050
16/07/2025 45.00p 45.70p 43.20p 44.60p 53851
15/07/2025 45.00p 45.70p 43.48p 44.60p 16407
14/07/2025 45.00p 45.00p 43.00p 43.00p 13907
11/07/2025 42.00p 44.80p 42.33p 43.50p 93584
10/07/2025 42.00p 44.22p 42.00p 43.50p 7879551
09/07/2025 43.60p 44.23p 42.00p 43.50p 7130
08/07/2025 43.60p 44.41p 42.00p 43.50p 73934
07/07/2025 43.60p 45.00p 43.00p 43.50p 10640
04/07/2025 43.60p 44.56p 43.00p 43.50p 101297
03/07/2025 43.60p 43.78p 42.60p 43.50p 15827
02/07/2025 43.60p 43.50p 42.46p 43.50p 746
01/07/2025 43.60p 43.60p 42.00p 43.50p 21186
30/06/2025 42.00p 44.80p 42.00p 43.50p 17232
27/06/2025 42.00p 45.00p 42.50p 43.50p 9736
26/06/2025 42.00p 44.80p 42.20p 43.50p 23055
25/06/2025 42.00p 45.00p 42.98p 43.50p 10826
24/06/2025 42.00p 44.99p 42.20p 43.50p 95481
23/06/2025 42.00p 45.00p 42.00p 45.00p 73602
20/06/2025 43.40p 44.80p 42.00p 43.00p 68198
19/06/2025 43.00p 44.38p 42.32p 43.40p 351963
18/06/2025 43.00p 43.40p 42.43p 43.40p 33406
17/06/2025 43.60p 44.80p 43.00p 43.00p 75217
16/06/2025 43.60p 46.00p 43.60p 46.00p 10861
13/06/2025 44.60p 46.50p 43.20p 43.20p 105947
12/06/2025 44.00p 45.69p 42.47p 45.40p 185764
11/06/2025 41.60p 44.00p 40.78p 42.40p 108028
10/06/2025 40.00p 41.80p 40.00p 41.80p 115601
09/06/2025 40.00p 40.00p 39.30p 40.00p 7182400
06/06/2025 38.20p 40.00p 38.20p 38.20p 54811
05/06/2025 38.00p 39.30p 38.33p 38.70p 18609
04/06/2025 38.00p 39.40p 38.00p 38.70p 47929
03/06/2025 38.00p 39.80p 38.00p 39.10p 28808
02/06/2025 40.00p 40.00p 38.00p 40.00p 38143
30/05/2025 42.80p 40.80p 38.14p 39.40p 9233
29/05/2025 42.80p 42.80p 38.10p 39.40p 302879
28/05/2025 39.20p 42.80p 39.20p 41.00p 29374
27/05/2025 39.20p 42.80p 39.20p 41.00p 50271
23/05/2025 41.00p 42.40p 39.50p 41.00p 26427
22/05/2025 39.20p 42.80p 39.20p 41.00p 122698
21/05/2025 39.20p 41.37p 39.38p 41.00p 29396
20/05/2025 39.20p 43.00p 39.20p 43.00p 15742
19/05/2025 39.40p 43.00p 39.20p 41.00p 7881
16/05/2025 42.80p 42.80p 39.25p 41.00p 104376
15/05/2025 40.00p 42.40p 39.82p 41.10p 94208
14/05/2025 40.60p 43.00p 40.50p 41.40p 339301
13/05/2025 40.00p 41.50p 40.35p 41.40p 2227
12/05/2025 40.00p 42.80p 39.40p 41.10p 154671
09/05/2025 41.00p 41.00p 39.64p 41.00p 9354
08/05/2025 39.40p 42.80p 39.40p 41.10p 4953
07/05/2025 43.00p 43.00p 40.00p 41.20p 128373
06/05/2025 41.40p 43.00p 40.50p 41.60p 11899
02/05/2025 41.40p 42.49p 40.36p 41.60p 289974
01/05/2025 42.00p 42.35p 40.25p 41.20p 2524660
30/04/2025 42.00p 41.90p 41.70p 41.70p 15205
29/04/2025 42.00p 42.27p 40.48p 42.00p 17702
28/04/2025 39.60p 43.00p 39.76p 41.20p 14997
25/04/2025 39.60p 42.00p 38.48p 41.10p 76316
24/04/2025 41.00p 39.76p 38.65p 39.20p 14657
23/04/2025 41.00p 41.00p 38.60p 39.80p 23979
22/04/2025 40.80p 41.00p 38.71p 39.80p 65480
17/04/2025 41.00p 41.00p 39.13p 41.00p 13131
16/04/2025 41.00p 41.00p 38.00p 41.00p 50283
15/04/2025 39.00p 42.00p 38.90p 41.00p 36695
14/04/2025 40.00p 40.47p 39.38p 40.00p 2478
11/04/2025 39.00p 42.00p 39.00p 41.00p 21660
10/04/2025 40.20p 42.69p 39.36p 40.40p 33013
09/04/2025 39.00p 39.90p 39.00p 39.00p 16475
08/04/2025 38.80p 42.00p 39.30p 41.00p 46465
07/04/2025 38.80p 40.00p 36.32p 40.00p 205682
04/04/2025 39.00p 40.24p 36.00p 36.90p 502165
03/04/2025 44.20p 44.20p 40.00p 40.40p 2759607
02/04/2025 44.60p 44.60p 42.48p 44.60p 5278410
01/04/2025 43.00p 45.00p 42.10p 45.00p 204123
31/03/2025 41.00p 43.04p 41.00p 41.00p 2440985
28/03/2025 37.20p 42.00p 37.20p 42.00p 363228
27/03/2025 43.00p 43.00p 34.52p 39.00p 795798
26/03/2025 41.00p 42.44p 40.00p 40.00p 39831
25/03/2025 40.00p 43.80p 40.00p 41.00p 235976
24/03/2025 43.00p 43.00p 40.00p 43.00p 55178
21/03/2025 42.20p 43.50p 41.00p 42.00p 49987
20/03/2025 43.80p 44.30p 42.20p 43.50p 22085
19/03/2025 43.80p 44.00p 43.00p 43.90p 244543
18/03/2025 42.40p 42.80p 41.13p 41.90p 228342
17/03/2025 43.80p 45.06p 42.20p 43.10p 1399
14/03/2025 43.80p 46.00p 43.07p 44.10p 205780
13/03/2025 43.60p 42.40p 41.00p 42.40p 16618
12/03/2025 43.60p 43.80p 40.85p 42.40p 79148
11/03/2025 43.60p 45.00p 40.80p 42.40p 98790
10/03/2025 44.00p 45.80p 44.00p 44.50p 54256
07/03/2025 44.00p 45.80p 44.28p 44.90p 49912
06/03/2025 44.00p 45.33p 44.00p 44.00p 7650
05/03/2025 47.00p 47.00p 44.00p 46.00p 450869
04/03/2025 44.00p 46.58p 44.00p 44.00p 351015
03/03/2025 46.00p 46.00p 44.50p 46.00p 11753
28/02/2025 46.00p 46.00p 44.20p 46.00p 30811
27/02/2025 46.00p 47.00p 44.25p 45.00p 42526
26/02/2025 46.00p 46.00p 44.54p 45.00p 95684
25/02/2025 46.00p 46.30p 44.00p 45.00p 228932
24/02/2025 46.60p 46.60p 44.32p 46.00p 317045
21/02/2025 46.00p 46.45p 45.40p 46.00p 35185
20/02/2025 46.00p 47.60p 45.78p 46.00p 34831
19/02/2025 45.40p 46.75p 45.40p 45.40p 16541
18/02/2025 47.00p 47.00p 44.28p 47.00p 385839
17/02/2025 43.60p 46.80p 43.60p 43.60p 9917
14/02/2025 44.00p 46.00p 44.28p 45.30p 47577
13/02/2025 44.00p 46.40p 44.00p 44.00p 317271
12/02/2025 45.00p 46.40p 44.50p 46.40p 122999
11/02/2025 44.00p 46.20p 44.00p 44.00p 33340
10/02/2025 43.20p 46.00p 43.00p 46.00p 259291
07/02/2025 44.00p 46.80p 44.00p 44.00p 26730
06/02/2025 44.40p 46.80p 43.40p 46.00p 118185
05/02/2025 46.80p 46.80p 44.40p 46.00p 14906
04/02/2025 44.60p 47.00p 44.34p 47.00p 173264
03/02/2025 48.80p 48.80p 44.20p 44.40p 183780
31/01/2025 44.20p 49.00p 44.00p 47.00p 828666
30/01/2025 40.00p 40.20p 38.38p 39.00p 75852
29/01/2025 38.00p 40.20p 38.00p 38.90p 54007
28/01/2025 41.80p 41.80p 38.00p 40.20p 18038
27/01/2025 41.60p 45.00p 40.00p 41.40p 92144
24/01/2025 42.00p 45.00p 42.00p 42.00p 12573
23/01/2025 42.60p 44.80p 43.29p 43.90p 4558
22/01/2025 42.60p 43.90p 42.22p 43.90p 30033
21/01/2025 42.20p 43.35p 41.81p 42.60p 15709
20/01/2025 42.20p 45.00p 43.31p 43.90p 5714
17/01/2025 42.20p 43.82p 42.00p 43.40p 9175
16/01/2025 42.20p 44.80p 41.64p 43.40p 14201
15/01/2025 42.20p 44.80p 41.64p 43.10p 22294
14/01/2025 42.20p 44.36p 42.00p 43.40p 23913
13/01/2025 44.20p 45.40p 42.71p 43.80p 11316
10/01/2025 45.00p 46.80p 43.00p 44.20p 79284
09/01/2025 45.00p 45.20p 45.00p 45.00p 36432
08/01/2025 43.00p 46.00p 43.00p 46.00p 31893
07/01/2025 44.80p 47.00p 43.20p 44.50p 25507784
06/01/2025 47.60p 46.80p 45.30p 46.00p 65546
03/01/2025 47.60p 47.60p 45.82p 46.40p 11556
02/01/2025 47.60p 47.60p 46.26p 46.80p 12245
31/12/2024 47.00p 46.40p 45.82p 46.40p 3208
30/12/2024 47.00p 47.00p 45.00p 46.40p 113624
27/12/2024 45.00p 45.65p 45.05p 45.50p 10079
24/12/2024 45.00p 45.50p 45.00p 45.50p 6352
23/12/2024 43.00p 45.84p 42.90p 45.50p 132288
20/12/2024 41.80p 42.85p 41.45p 42.50p 75358
19/12/2024 42.00p 43.80p 41.55p 42.50p 26087
18/12/2024 45.00p 45.00p 42.20p 43.50p 20053
17/12/2024 42.80p 44.80p 40.45p 43.50p 2262409
16/12/2024 43.00p 41.93p 40.17p 41.40p 20492
13/12/2024 43.00p 42.80p 40.17p 41.40p 55116
12/12/2024 43.00p 42.50p 42.10p 42.10p 115972
11/12/2024 43.00p 42.38p 40.85p 41.40p 392621
10/12/2024 43.00p 43.00p 40.45p 40.80p 2003975
09/12/2024 44.40p 44.40p 40.40p 41.90p 53554
06/12/2024 42.00p 43.98p 42.00p 43.10p 9122
05/12/2024 44.20p 44.20p 42.00p 42.90p 26403
04/12/2024 44.00p 44.20p 43.00p 43.60p 33274
03/12/2024 46.00p 45.40p 44.00p 45.40p 28246
02/12/2024 46.00p 47.40p 44.00p 45.40p 34428
29/11/2024 46.80p 47.80p 46.36p 47.40p 11944
28/11/2024 46.80p 48.42p 46.80p 47.80p 24358
27/11/2024 47.00p 47.80p 46.80p 47.80p 6851
26/11/2024 47.00p 48.40p 47.15p 48.40p 2104
25/11/2024 47.00p 48.40p 47.00p 48.40p 20328
22/11/2024 47.20p 49.50p 47.00p 48.30p 83885

*Close Price adjusted for both dividends and splits