1. Share Prices

  2. Tribal Group PLC (TRB)

53.75p-0.25 (-0.46%)03 Jul 2024, 14:10
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
Jul 3, 202455.00p55.00p53.83p53.75p99,990
Jul 2, 202454.00p54.00p53.00p54.00p115,405
Jul 1, 202454.50p55.23p52.86p53.00p55,219
Jun 28, 202453.50p55.50p53.50p54.50p6,435
Jun 27, 202453.50p55.34p53.25p53.25p12,133
Jun 26, 202454.60p54.60p52.65p54.00p11,014
Jun 25, 202451.00p55.50p51.00p53.00p274,594
Jun 24, 202453.56p53.56p52.00p53.00p487,429
Jun 21, 202452.00p54.00p51.00p52.00p540
Jun 20, 202452.80p52.80p51.70p52.00p92
Jun 19, 202453.98p53.98p51.70p52.00p23,904
Jun 18, 202452.23p52.23p52.23p52.75p9,489
Jun 17, 202451.00p52.05p51.00p52.25p8,950
Jun 14, 202452.00p53.23p51.88p52.25p26,493
Jun 13, 202454.00p54.00p53.20p53.50p41,136
Jun 12, 202452.00p53.75p52.00p53.25p201,711
Jun 11, 202455.00p55.00p52.00p53.50p25,278
Jun 10, 202454.50p54.50p52.50p53.75p12,591
Jun 7, 202454.98p54.98p52.00p53.00p195,773
Jun 6, 202452.50p52.55p52.50p53.75p43,902
Jun 5, 202452.50p56.40p52.50p54.00p270,475
Jun 4, 202451.00p54.13p51.00p53.75p117,306
Jun 3, 202453.00p55.50p52.00p53.25p70,612
May 31, 202456.00p57.00p53.00p56.00p66,039
May 30, 202456.50p58.00p56.00p56.50p276,173
May 29, 202457.50p58.00p56.80p58.00p33,670
May 28, 202458.50p60.20p57.00p57.75p40,283
May 24, 202459.00p63.00p58.20p59.00p443,588
May 23, 202457.00p58.00p56.00p57.00p111,886
May 22, 202459.00p59.00p57.10p58.00p16,172
May 21, 202458.00p59.00p57.00p57.00p63,000
May 20, 202457.00p58.00p53.85p56.00p22,891
May 17, 202456.00p56.50p53.50p56.00p105,868
May 16, 202455.00p55.50p53.20p53.75p57,233
May 15, 202452.50p54.80p52.50p54.25p490,983
May 14, 202455.00p55.25p52.50p53.50p88,209
May 13, 202451.50p55.00p51.50p53.00p499,569
May 10, 202453.00p54.50p52.00p53.75p121,670
May 9, 202452.93p52.93p52.26p52.50p7,507
May 8, 202452.00p52.50p52.00p52.50p87,633
May 7, 202452.00p53.00p50.00p52.50p5,490
May 3, 202451.00p52.65p50.50p52.50p70,214
May 2, 202452.00p53.20p52.00p52.75p66,646
May 1, 202452.00p53.20p52.00p53.00p71,772
Apr 30, 202452.10p53.20p52.10p53.00p13,715
Apr 29, 202454.00p54.00p52.00p53.00p183,158
Apr 26, 202452.00p53.63p52.00p52.75p76,441
Apr 25, 202453.58p53.75p52.51p52.75p34,793
Apr 24, 202455.04p56.00p53.55p54.50p39,362
Apr 23, 202456.00p56.00p53.55p54.50p4,546
123456
Showing 1 to 50 of 253

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:
04 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Close Brothers Group PLC461.0010.82
W.A.G Payment Solutions PLC67.408.71
Mobico Group PLC52.757.96
Hochschild Mining PLC186.007.27
Hammerson PLC29.466.20
Inchcape PLC790.505.75

Fallers

CompanyPrice% Chg
Jd Sports Fashion PLC112.90-4.00
Indivior PLC1,163.00-3.96
Puretech Health PLC179.00-3.03
Wood Group (John) PLC199.90-2.01
Cmc Markets PLC324.50-1.82
Carnival PLC1,263.50-1.40
Risers/fallers data from previous trading day. Today's data available from 8:15am.