Shares Magazine
43.50p+0.00 (+0.00%)11 Jul 2025, 15:51
Tribal Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 11, 2025 | 44.80p | 44.80p | 42.33p | 43.50p | 93,583 |
| Jul 10, 2025 | 42.00p | 44.22p | 42.00p | 43.50p | 7,879,551 |
| Jul 9, 2025 | 42.00p | 44.23p | 42.00p | 43.50p | 7,129 |
| Jul 8, 2025 | 42.00p | 44.41p | 42.00p | 43.50p | 73,933 |
| Jul 7, 2025 | 45.00p | 45.00p | 43.00p | 43.50p | 10,639 |
| Jul 4, 2025 | 43.00p | 44.56p | 43.00p | 43.50p | 101,297 |
| Jul 3, 2025 | 43.78p | 43.78p | 42.60p | 43.50p | 15,827 |
| Jul 2, 2025 | 42.46p | 42.46p | 42.46p | 43.50p | 746 |
| Jul 1, 2025 | 43.60p | 43.60p | 42.00p | 43.50p | 21,186 |
| Jun 30, 2025 | 42.00p | 44.80p | 42.00p | 43.50p | 17,231 |
| Jun 27, 2025 | 45.00p | 45.00p | 42.50p | 43.50p | 9,736 |
| Jun 26, 2025 | 44.80p | 44.80p | 42.20p | 43.50p | 23,054 |
| Jun 25, 2025 | 45.00p | 45.00p | 42.98p | 43.50p | 10,825 |
| Jun 24, 2025 | 44.00p | 44.99p | 42.20p | 43.50p | 95,480 |
| Jun 23, 2025 | 42.00p | 45.00p | 42.00p | 45.00p | 73,601 |
| Jun 20, 2025 | 43.40p | 44.80p | 42.00p | 43.00p | 68,197 |
| Jun 19, 2025 | 44.38p | 44.38p | 42.32p | 43.40p | 351,963 |
| Jun 18, 2025 | 43.00p | 43.40p | 42.43p | 43.40p | 33,406 |
| Jun 17, 2025 | 43.60p | 44.80p | 43.00p | 43.00p | 75,217 |
| Jun 16, 2025 | 43.60p | 46.00p | 43.60p | 46.00p | 10,860 |
| Jun 13, 2025 | 44.60p | 46.50p | 43.20p | 43.20p | 105,947 |
| Jun 12, 2025 | 44.00p | 45.69p | 42.47p | 45.40p | 185,764 |
| Jun 11, 2025 | 41.60p | 44.00p | 40.78p | 42.40p | 108,027 |
| Jun 10, 2025 | 40.00p | 41.80p | 40.00p | 41.80p | 115,601 |
| Jun 9, 2025 | 40.00p | 40.00p | 39.30p | 40.00p | 7,182,399 |
| Jun 6, 2025 | 38.20p | 40.00p | 38.20p | 38.20p | 54,810 |
| Jun 5, 2025 | 38.84p | 39.30p | 38.33p | 38.70p | 18,609 |
| Jun 4, 2025 | 38.00p | 39.40p | 38.00p | 38.70p | 47,929 |
| Jun 3, 2025 | 38.00p | 39.80p | 38.00p | 39.10p | 28,807 |
| Jun 2, 2025 | 40.00p | 40.00p | 38.00p | 40.00p | 38,142 |
| May 30, 2025 | 40.80p | 40.80p | 38.14p | 39.40p | 9,233 |
| May 29, 2025 | 42.80p | 42.80p | 38.10p | 39.40p | 302,878 |
| May 28, 2025 | 42.80p | 42.80p | 39.20p | 41.00p | 29,374 |
| May 27, 2025 | 39.20p | 42.80p | 39.20p | 41.00p | 50,271 |
| May 23, 2025 | 41.00p | 42.40p | 39.50p | 41.00p | 26,427 |
| May 22, 2025 | 39.38p | 42.80p | 39.20p | 41.00p | 122,697 |
| May 21, 2025 | 41.37p | 41.37p | 39.38p | 41.00p | 29,396 |
| May 20, 2025 | 39.20p | 43.00p | 39.20p | 43.00p | 15,742 |
| May 19, 2025 | 39.40p | 43.00p | 39.20p | 41.00p | 7,881 |
| May 16, 2025 | 42.80p | 42.80p | 39.25p | 41.00p | 104,375 |
| May 15, 2025 | 40.00p | 42.40p | 39.82p | 41.10p | 94,208 |
| May 14, 2025 | 40.60p | 43.00p | 40.50p | 41.40p | 339,300 |
| May 13, 2025 | 41.50p | 41.50p | 40.35p | 41.40p | 2,227 |
| May 12, 2025 | 40.00p | 42.80p | 39.40p | 41.10p | 154,670 |
| May 9, 2025 | 41.00p | 41.00p | 39.64p | 41.00p | 9,354 |
| May 8, 2025 | 39.40p | 42.80p | 39.40p | 41.10p | 4,953 |
| May 7, 2025 | 43.00p | 43.00p | 40.00p | 41.20p | 128,373 |
| May 6, 2025 | 43.00p | 43.00p | 40.50p | 41.60p | 11,899 |
| 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 |
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 |
|---|---|---|
| Atalaya Mining Copper, S.A. | 480.00 | 3.90 |
| Hochschild Mining PLC | 280.60 | 3.54 |
| Jupiter Fund Management PLC | 124.20 | 3.50 |
| Fresnillo PLC | 1,516.00 | 3.48 |
| BP PLC | 402.05 | 3.42 |
| Zigup PLC | 338.00 | 2.74 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Ssp Group PLC | 173.10 | -7.93 |
| Close Brothers Group PLC | 391.60 | -3.40 |
| Watches Of Switzerland Group PLC | 363.60 | -3.30 |
| Jd Sports Fashion PLC | 87.66 | -3.27 |
| Moonpig Group PLC | 209.50 | -3.23 |
| Gsk PLC | 1,408.50 | -3.16 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.