Shares Magazine
41.60p+0.40 (+0.97%)02 May 2025, 17:15
Tribal Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 41.40p | 42.49p | 40.36p | 41.60p | 289,974 |
| May 1, 2025 | 41.08p | 42.35p | 40.25p | 41.20p | 2,524,660 |
| Apr 30, 2025 | 41.90p | 41.90p | 41.90p | 41.70p | 15,205 |
| Apr 29, 2025 | 42.00p | 42.27p | 40.48p | 42.00p | 17,702 |
| Apr 28, 2025 | 43.00p | 43.00p | 39.76p | 41.20p | 14,997 |
| Apr 25, 2025 | 39.60p | 42.00p | 38.48p | 41.10p | 76,315 |
| Apr 24, 2025 | 39.76p | 39.76p | 38.65p | 39.20p | 14,657 |
| Apr 23, 2025 | 41.00p | 41.00p | 38.60p | 39.80p | 23,979 |
| Apr 22, 2025 | 40.80p | 41.00p | 38.71p | 39.80p | 65,479 |
| Apr 17, 2025 | 41.00p | 41.00p | 39.13p | 41.00p | 13,131 |
| Apr 16, 2025 | 41.00p | 41.00p | 38.00p | 41.00p | 50,283 |
| Apr 15, 2025 | 39.00p | 42.00p | 38.90p | 41.00p | 36,694 |
| Apr 14, 2025 | 40.00p | 40.47p | 39.38p | 40.00p | 2,478 |
| Apr 11, 2025 | 39.00p | 42.00p | 39.00p | 41.00p | 21,660 |
| Apr 10, 2025 | 40.20p | 42.69p | 39.36p | 40.40p | 33,013 |
| Apr 9, 2025 | 39.00p | 39.90p | 39.00p | 39.00p | 16,475 |
| Apr 8, 2025 | 39.40p | 42.00p | 39.30p | 41.00p | 46,465 |
| Apr 7, 2025 | 38.80p | 40.00p | 36.32p | 40.00p | 205,682 |
| Apr 4, 2025 | 39.00p | 40.24p | 36.00p | 36.90p | 548,164 |
| Apr 3, 2025 | 44.20p | 44.20p | 40.00p | 40.40p | 2,759,607 |
| Apr 2, 2025 | 44.60p | 44.60p | 42.48p | 44.60p | 5,278,410 |
| Apr 1, 2025 | 43.00p | 45.00p | 42.10p | 45.00p | 204,122 |
| 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 |
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
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.