1. Share Prices

  2. Tribal Group PLC (TRB)

46.80p+0.40 (+0.86%)02 Jan 2025, 16:25
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
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
Dec 3, 202444.45p44.53p44.00p45.40p28,246
Dec 2, 202446.00p47.40p44.00p45.40p34,428
Nov 29, 202446.80p47.80p46.36p47.40p11,944
Nov 28, 202446.80p48.42p46.80p47.80p24,358
Nov 27, 202447.00p47.28p46.80p47.80p6,851
Nov 26, 202447.15p47.15p47.15p48.40p2,104
Nov 25, 202447.00p47.45p47.00p48.40p20,328
Nov 22, 202447.20p49.50p47.00p48.30p83,885
Nov 21, 202448.20p49.80p48.20p48.40p42,738
Nov 20, 202448.20p48.75p48.20p49.35p14,467
Nov 19, 202450.50p50.50p48.63p49.10p33,790
Nov 18, 202450.50p50.50p49.20p49.85p1,579
Nov 15, 202449.00p49.85p49.00p49.85p59,081
Nov 14, 202449.50p50.24p49.50p49.85p5,534
Nov 13, 202450.25p50.25p50.25p49.85p440
Nov 12, 202449.20p49.81p49.20p49.85p4,840
Nov 11, 202449.45p49.81p49.45p49.85p18,828
Nov 8, 202450.00p50.00p47.00p49.85p53,901
Nov 7, 202447.20p50.00p47.20p48.60p267
Nov 6, 202449.45p49.58p48.00p48.60p4,159
Nov 5, 202447.00p49.83p47.00p47.00p38,357
Nov 4, 202447.72p47.81p47.72p48.60p5,619
Nov 1, 202450.00p50.00p47.20p48.60p5,781
Oct 31, 202447.40p49.67p45.53p48.60p85,229
Oct 30, 202441.60p47.00p40.42p46.70p164,239
Oct 29, 202440.20p41.60p40.20p41.60p27,238
Oct 28, 202439.00p41.00p38.00p41.10p175,451
Oct 25, 202441.80p41.80p36.88p38.50p237,792
Oct 24, 202440.70p40.70p40.70p40.70p21,660
Oct 23, 202439.80p40.31p39.61p40.10p21,682
Oct 22, 202440.44p40.44p39.78p40.20p18,519
Oct 21, 202440.00p40.80p39.78p40.20p51,383
123456
Showing 1 to 50 of 254

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ithaca Energy PLC118.006.88
Raspberry Pi Holdings PLC662.005.92
Endeavour Mining PLC1,495.004.91
Fresnillo PLC649.504.51
Ocado Group PLC315.204.27
Marks And Spencer Group PLC389.303.68

Fallers

CompanyPrice% Chg
Plus500 LTD2,560.00-5.47
Trainline PLC413.60-4.26
Integrafin Holdings PLC331.00-4.20
Foresight Group Holdings Limited398.00-3.16
Marshalls PLC285.50-3.06
B&M European Value Retail S.A.356.80-2.78
Risers/fallers data from previous trading day. Today's data available from 8:15am.