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	43.40p on 19-06-2025 at 05:00:07
Change	0.00p 0%
Buy	0.00p
Sell	0.00p
Buy / Sell TRB Shares

Last Trade:	Buy 36.00 at 43.40p
Day's Volume:	0
Last Close:	43.40p
Open:	0.00p
ISIN:	GB0030181522

Day's Range	0.00p - 0.00p
52wk Range:	36.00p - 62.00p
Market Capitalisation:	£93m
VWAP:	0.00p
Shares in Issue:	214m

Sector: Software and Computing

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Tribal Grp. (TRB) Latest Trades
Buy*	36	43.40p	Suspected BUY Trade	16:35:21 - 18-Jun-25
Buy*	328	43.08p	Ordinary	15:04:42 - 18-Jun-25
Buy*	2	43.08p	Ordinary	13:42:50 - 18-Jun-25
Sell*	11,000	42.432p	Ordinary	13:01:02 - 18-Jun-25
Buy*	1,593	43.25p	Ordinary	11:58:40 - 18-Jun-25
Sell*	4,909	42.44p	Ordinary	11:47:04 - 18-Jun-25
Sell*	1,097	42.44p	Ordinary	10:47:36 - 18-Jun-25
Buy*	5	43.25p	Ordinary	10:32:14 - 18-Jun-25
Sell*	4,436	42.428p	Ordinary	09:17:01 - 18-Jun-25
Sell*	10,000	43.00p	Automatic Execution	08:51:19 - 18-Jun-25

See more Tribal Grp. trades

Tribal Grp. (TRB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th Jun 2025 (Wed)	43.00	43.40	43.00	43.40	33,406
17th Jun 2025 (Tue)	43.60	43.60	43.00	43.00	75,216
16th Jun 2025 (Mon)	43.60	46.00	43.60	46.00	10,860
13th Jun 2025 (Fri)	44.60	45.40	43.20	43.20	105,947
12th Jun 2025 (Thu)	44.00	45.40	43.20	45.40	185,764
11th Jun 2025 (Wed)	41.60	44.00	41.60	42.40	108,027
10th Jun 2025 (Tue)	40.00	41.80	40.00	41.80	115,601
9th Jun 2025 (Mon)	40.00	40.00	40.00	40.00	7,182,399
6th Jun 2025 (Fri)	38.20	38.20	38.20	38.20	54,810
5th Jun 2025 (Thu)	38.70	38.70	38.70	38.70	18,609
4th Jun 2025 (Wed)	38.00	39.40	38.00	38.70	47,929
3rd Jun 2025 (Tue)	38.00	39.80	38.00	39.10	28,807
2nd Jun 2025 (Mon)	40.00	40.00	40.00	40.00	38,142
30th May 2025 (Fri)	39.40	39.40	39.40	39.40	9,233
29th May 2025 (Thu)	42.80	42.80	39.00	39.40	302,878
28th May 2025 (Wed)	41.00	41.00	41.00	41.00	29,372
27th May 2025 (Tue)	39.20	39.20	39.20	41.00	50,270
26th May 2025 (Mon)	41.00	41.00	41.00	41.00	0
23rd May 2025 (Fri)	41.00	41.00	41.00	41.00	26,427
22nd May 2025 (Thu)	41.00	41.00	41.00	41.00	122,697
21st May 2025 (Wed)	43.00	43.00	41.00	41.00	29,396
20th May 2025 (Tue)	39.20	43.00	39.20	43.00	15,742
19th May 2025 (Mon)	39.40	39.40	39.40	41.00	7,880

See more Tribal Grp. price history

Date	Source	Headline
Tribal Grp. (TRB) Regulatory News
3rd Jun 2025 4:10 pm	RNS	Total Voting Rights - Correction
2nd Jun 2025 7:00 am	RNS	Total Voting Rights
28th May 2025 7:00 am	RNS	Dividend Change
28th May 2025 7:00 am	RNS	Result of AGM
7th May 2025 7:00 am	RNS	Exercise of Options and PDMR dealing
7th Apr 2025 3:35 pm	RNS	Holding(s) in Company
7th Apr 2025 10:11 am	RNS	Holding(s) in Company
1st Apr 2025 7:00 am	RNS	Block listing Interim Review
28th Mar 2025 5:02 pm	RNS	Block listing Interim Review
27th Mar 2025 7:00 am	RNS	Preliminary Results for year end 31 December 2024

See more Tribal Grp. regulatory news

FTSE 100 Latest

Value8,843.47

Change0.00