Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Tribal Grp. (TRB) Share Price

Intraday
Historical

Price	59.00p on 25-03-2026 at 19:35:13
Change	2.00p 3.51%
Buy	62.00p
Sell	59.00p

Last Trade:	Sell 135.00 at 59.00p
Day's Volume:	345,677
Last Close:	59.00p
Open:	58.00p
ISIN:	GB0030181522

Day's Range	58.00p - 60.00p
52wk Range:	36.00p - 74.00p
Market Capitalisation:	£126.41m
VWAP:	59.24026p
Shares in Issue:	214.25m

Sector: Software and Computing

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Tribal Grp. (TRB) Latest Trades
Sell*	135	59.00p	Uncrossing Trade	16:35:17 - 25-Mar-26
Unknown*	25,000	59.45p	Ordinary	16:02:24 - 25-Mar-26
Unknown*	25,000	59.45p	Ordinary	15:58:52 - 25-Mar-26
Buy*	3,250	61.25p	Ordinary	15:53:42 - 25-Mar-26
Buy*	665	60.00p	Automatic Execution	15:20:53 - 25-Mar-26
Buy*	535	60.00p	Automatic Execution	15:20:53 - 25-Mar-26
Buy*	10,000	60.00p	Automatic Execution	15:20:53 - 25-Mar-26
Buy*	647	60.00p	Automatic Execution	15:20:53 - 25-Mar-26
Unknown*	40,000	60.50p	Negotiated Trade	15:20:27 - 25-Mar-26
Unknown*	43,000	59.40p	Negotiated Trade	15:19:59 - 25-Mar-26

See more Tribal Grp. trades

Tribal Grp. (TRB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
25th Mar 2026 (Wed)	58.00	60.00	58.00	59.00	345,677
24th Mar 2026 (Tue)	58.00	58.00	56.00	57.00	187,782
23rd Mar 2026 (Mon)	56.00	56.50	54.00	56.50	320,375
20th Mar 2026 (Fri)	55.00	57.00	54.00	56.00	187,758
19th Mar 2026 (Thu)	57.00	59.00	53.00	57.00	270,143
18th Mar 2026 (Wed)	58.50	63.00	57.00	57.00	103,244
17th Mar 2026 (Tue)	59.00	59.00	58.50	58.50	50,768
16th Mar 2026 (Mon)	62.00	62.00	58.50	60.25	117,554
13th Mar 2026 (Fri)	60.00	63.50	60.00	61.75	14,854
12th Mar 2026 (Thu)	63.00	64.00	59.50	59.50	96,735
11th Mar 2026 (Wed)	63.50	63.50	60.00	60.00	61,645
10th Mar 2026 (Tue)	64.00	64.00	60.50	62.25	130,612
9th Mar 2026 (Mon)	65.50	65.50	62.00	64.50	39,579
6th Mar 2026 (Fri)	63.00	67.00	63.00	63.00	128,513
5th Mar 2026 (Thu)	63.50	67.50	63.00	63.00	127,941
4th Mar 2026 (Wed)	62.00	65.50	62.00	65.00	1,193,874
3rd Mar 2026 (Tue)	66.50	66.50	63.00	64.00	179,896
2nd Mar 2026 (Mon)	66.50	66.50	63.00	64.00	149,809
27th Feb 2026 (Fri)	66.50	66.50	63.50	63.50	95,960
26th Feb 2026 (Thu)	65.00	65.00	63.00	65.00	295,136

See more Tribal Grp. price history

Date	Source	Headline
Tribal Grp. (TRB) Regulatory News
18th Feb 2026 7:00 am	RNS	Interim Dividend Declaration
29th Jan 2026 7:00 am	RNS	Trading Update and Notice of Results
12th Dec 2025 7:00 am	RNS	Trading Update
3rd Nov 2025 7:00 am	RNS	Total Voting Rights
21st Oct 2025 2:00 pm	RNS	Exercise of Options and PDMR dealing
1st Oct 2025 7:00 am	RNS	Block listing Interim Review
17th Sep 2025 7:00 am	RNS	Exercise of Options and PDMR dealing
9th Sep 2025 4:58 pm	RNS	Holding(s) in Company
19th Aug 2025 7:00 am	RNS	Interim Results for six months ended 30 June 2025
29th Jul 2025 5:27 pm	RNS	Holding(s) in Company

See more Tribal Grp. regulatory news

FTSE 100 Latest

Value10,106.84

Change141.68