Shares Magazine
41.00p-1.00 (-2.38%)31 Mar 2025, 17:15
Tribal Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 31, 2025 | 41.00p | 43.04p | 41.00p | 41.00p | 2,440,984 |
| Mar 28, 2025 | 37.20p | 42.00p | 37.20p | 42.00p | 363,228 |
| Mar 27, 2025 | 43.00p | 43.00p | 34.52p | 39.00p | 795,798 |
| Mar 26, 2025 | 41.00p | 42.44p | 40.00p | 40.00p | 39,831 |
| Mar 25, 2025 | 40.00p | 43.80p | 40.00p | 41.00p | 235,975 |
| Mar 24, 2025 | 43.00p | 43.00p | 40.00p | 43.00p | 55,178 |
| Mar 21, 2025 | 42.20p | 43.50p | 41.00p | 42.00p | 49,987 |
| Mar 20, 2025 | 43.09p | 44.30p | 42.20p | 43.50p | 22,085 |
| Mar 19, 2025 | 43.80p | 44.00p | 43.00p | 43.90p | 244,542 |
| Mar 18, 2025 | 42.40p | 42.80p | 41.13p | 41.90p | 228,342 |
| Mar 17, 2025 | 42.40p | 45.06p | 42.20p | 43.10p | 1,398 |
| Mar 14, 2025 | 43.80p | 46.00p | 43.07p | 44.10p | 205,780 |
| Mar 13, 2025 | 41.00p | 41.33p | 41.00p | 42.40p | 16,618 |
| Mar 12, 2025 | 43.80p | 43.80p | 40.85p | 42.40p | 79,148 |
| Mar 11, 2025 | 43.60p | 45.00p | 40.80p | 42.40p | 98,790 |
| Mar 10, 2025 | 44.00p | 45.80p | 44.00p | 44.50p | 54,255 |
| Mar 7, 2025 | 45.80p | 45.80p | 44.27p | 44.90p | 49,912 |
| Mar 6, 2025 | 44.00p | 45.33p | 44.00p | 44.00p | 7,650 |
| Mar 5, 2025 | 47.00p | 47.00p | 44.00p | 46.00p | 450,868 |
| Mar 4, 2025 | 44.00p | 46.58p | 44.00p | 44.00p | 351,014 |
| Mar 3, 2025 | 46.00p | 46.00p | 44.50p | 46.00p | 11,753 |
| Feb 28, 2025 | 46.00p | 46.00p | 44.20p | 46.00p | 30,811 |
| Feb 27, 2025 | 47.00p | 47.00p | 44.25p | 45.00p | 42,526 |
| Feb 26, 2025 | 46.00p | 46.00p | 44.54p | 45.00p | 95,684 |
| Feb 25, 2025 | 46.00p | 46.30p | 44.00p | 45.00p | 228,932 |
| Feb 24, 2025 | 46.60p | 46.60p | 44.32p | 46.00p | 317,045 |
| Feb 21, 2025 | 46.00p | 46.45p | 45.40p | 46.00p | 35,185 |
| Feb 20, 2025 | 46.00p | 47.60p | 45.78p | 46.00p | 34,831 |
| Feb 19, 2025 | 45.40p | 46.75p | 45.40p | 45.40p | 16,541 |
| Feb 18, 2025 | 47.00p | 47.00p | 44.28p | 47.00p | 385,839 |
| Feb 17, 2025 | 43.60p | 46.80p | 43.60p | 43.60p | 9,917 |
| Feb 14, 2025 | 44.85p | 46.00p | 44.28p | 45.30p | 47,577 |
| Feb 13, 2025 | 44.00p | 46.40p | 44.00p | 44.00p | 317,271 |
| Feb 12, 2025 | 45.00p | 46.40p | 44.50p | 46.40p | 122,999 |
| Feb 11, 2025 | 44.00p | 46.20p | 44.00p | 44.00p | 33,340 |
| Feb 10, 2025 | 43.20p | 46.00p | 43.00p | 46.00p | 259,290 |
| Feb 7, 2025 | 44.00p | 46.80p | 44.00p | 44.00p | 26,730 |
| Feb 6, 2025 | 44.40p | 46.80p | 43.40p | 46.00p | 118,185 |
| Feb 5, 2025 | 46.80p | 46.80p | 44.40p | 46.00p | 14,906 |
| Feb 4, 2025 | 44.60p | 47.00p | 44.34p | 47.00p | 173,264 |
| Feb 3, 2025 | 48.80p | 48.80p | 44.20p | 44.40p | 183,779 |
| Jan 31, 2025 | 44.20p | 49.00p | 44.00p | 47.00p | 828,665 |
| Jan 30, 2025 | 40.00p | 40.20p | 38.38p | 39.00p | 75,852 |
| Jan 29, 2025 | 38.00p | 40.20p | 38.00p | 38.90p | 54,007 |
| Jan 28, 2025 | 41.80p | 41.80p | 38.00p | 40.20p | 18,038 |
| Jan 27, 2025 | 41.60p | 45.00p | 40.00p | 41.40p | 92,144 |
| Jan 24, 2025 | 42.00p | 45.00p | 42.00p | 42.00p | 12,573 |
| Jan 23, 2025 | 43.31p | 44.80p | 43.29p | 43.90p | 4,558 |
| Jan 22, 2025 | 42.60p | 43.30p | 42.22p | 43.90p | 30,033 |
| Jan 21, 2025 | 43.00p | 43.35p | 41.81p | 42.60p | 15,709 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Aston Martin Lagonda Global Holdings PLC | 69.85 | 7.05 |
| British American Tobacco PLC | 3,182.00 | 1.86 |
| Moonpig Group PLC | 210.00 | 1.69 |
| Severn Trent PLC | 2,531.00 | 1.40 |
| Harbour Energy PLC | 210.30 | 1.40 |
| Imperial Brands PLC | 2,865.00 | 1.38 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Pets AT Home Group PLC | 216.40 | -8.46 |
| Molten Ventures PLC | 256.50 | -7.73 |
| Close Brothers Group PLC | 278.20 | -7.20 |
| International Consolidated Airlines Group S.A. | 260.80 | -6.62 |
| Raspberry Pi Holdings PLC | 466.60 | -6.27 |
| Mobico Group PLC | 58.15 | -6.06 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.