1. Share Prices

  2. Tribal Group PLC (TRB)

45.30p+1.30 (+2.95%)14 Feb 2025, 16:32
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
Feb 14, 202544.85p46.00p44.28p45.30p47,577
Feb 13, 202544.00p46.40p44.00p44.00p317,271
Feb 12, 202545.00p46.40p44.50p46.40p122,999
Feb 11, 202544.00p46.20p44.00p44.00p33,340
Feb 10, 202543.20p46.00p43.00p46.00p259,290
Feb 7, 202544.00p46.80p44.00p44.00p26,730
Feb 6, 202544.40p46.80p43.40p46.00p118,185
Feb 5, 202546.80p46.80p44.40p46.00p14,906
Feb 4, 202544.60p47.00p44.34p47.00p173,264
Feb 3, 202548.80p48.80p44.20p44.40p183,779
Jan 31, 202544.20p49.00p44.00p47.00p828,665
Jan 30, 202540.00p40.20p38.38p39.00p75,852
Jan 29, 202538.00p40.20p38.00p38.90p54,007
Jan 28, 202541.80p41.80p38.00p40.20p18,038
Jan 27, 202541.60p45.00p40.00p41.40p92,144
Jan 24, 202542.00p45.00p42.00p42.00p12,573
Jan 23, 202543.31p44.80p43.29p43.90p4,558
Jan 22, 202542.60p43.30p42.22p43.90p30,033
Jan 21, 202543.00p43.35p41.81p42.60p15,709
Jan 20, 202545.00p45.00p43.31p43.90p5,714
Jan 17, 202543.82p43.82p42.00p43.40p9,175
Jan 16, 202543.61p44.80p41.64p43.40p14,201
Jan 15, 202544.80p44.80p41.64p43.10p22,294
Jan 14, 202542.20p44.36p42.00p43.40p23,913
Jan 13, 202544.20p45.40p42.71p43.80p11,316
Jan 10, 202545.00p46.80p43.00p44.20p79,284
Jan 9, 202545.00p45.20p45.00p45.00p36,432
Jan 8, 202543.00p45.70p43.00p46.00p31,892
Jan 7, 202544.80p47.00p43.20p44.50p25,507,785
Jan 6, 202545.91p46.80p45.30p46.00p65,546
Jan 3, 202547.60p47.60p45.82p46.40p11,556
Jan 2, 202547.60p47.60p46.26p46.80p12,245
Dec 31, 202445.82p45.82p45.82p46.40p3,208
Dec 30, 202447.00p47.00p45.00p46.40p113,624
Dec 27, 202445.13p45.65p45.05p45.50p10,079
Dec 24, 202445.00p45.05p45.00p45.50p6,352
Dec 23, 202443.00p45.84p42.90p45.50p132,288
Dec 20, 202441.80p42.85p41.45p42.50p75,358
Dec 19, 202442.00p43.80p41.55p42.50p26,087
Dec 18, 202445.00p45.00p42.20p43.50p20,053
Dec 17, 202442.80p44.80p40.45p43.50p2,262,409
Dec 16, 202441.93p41.93p40.17p41.40p20,492
Dec 13, 202442.80p42.80p40.17p41.40p55,116
Dec 12, 202442.50p42.50p42.10p42.10p115,972
Dec 11, 202442.07p42.38p40.85p41.40p392,621
Dec 10, 202443.00p43.00p40.45p40.80p2,253,975
Dec 9, 202444.40p44.40p40.40p41.90p53,553
Dec 6, 202442.00p43.98p42.00p43.10p9,121
Dec 5, 202444.20p44.20p42.00p42.90p26,402
Dec 4, 202444.00p44.20p43.00p43.60p33,274
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:
13 Feb 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Xps Pensions Group PLC390.0012.39
Entain PLC744.406.77
Hochschild Mining PLC202.004.99
Assura PLC39.004.17
Fidelity China Special Situations PLC253.004.12
Ferrexpo PLC96.403.54

Fallers

CompanyPrice% Chg
Wood Group (John) PLC29.00-55.62
Mitchells & Butlers PLC225.50-3.63
Schroders PLC371.60-3.13
Ncc Group PLC136.00-2.58
International Consolidated Airlines Group S.A.338.50-2.56
Trainline PLC355.00-2.15
Risers/fallers data from previous trading day.