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	41.00p on 18-04-2025 at 04:45:13
Change	0.00p 0%
Buy	40.80p
Sell	38.20p
Buy / Sell TRB Shares

Last Trade:	Buy 1,600.00 at 41.00p
Day's Volume:	0
Last Close:	41.00p
Open:	0.00p
ISIN:	GB0030181522

Day's Range	0.00p - 0.00p
52wk Range:	36.00p - 63.00p
Market Capitalisation:	£88m
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*	1,600	41.00p	Suspected BUY Trade	16:35:20 - 17-Apr-25
Sell*	3,313	39.126p	Ordinary	15:59:06 - 17-Apr-25
Sell*	5,209	39.54p	Ordinary	15:16:14 - 17-Apr-25
Sell*	676	39.54p	Ordinary	14:11:42 - 17-Apr-25
Sell*	2,333	39.126p	Ordinary	10:13:55 - 17-Apr-25
Buy*	438	41.00p	Suspected BUY Trade	16:35:12 - 16-Apr-25
Sell*	1,300	39.312p	Ordinary	16:12:32 - 16-Apr-25
Sell*	5	39.68p	Ordinary	14:47:54 - 16-Apr-25
Sell*	2,794	39.54p	Ordinary	14:16:03 - 16-Apr-25
Sell*	7,454	39.576p	Ordinary	10:44:59 - 16-Apr-25

See more Tribal Grp. trades

Tribal Grp. (TRB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Apr 2025 (Thu)	41.00	41.00	41.00	41.00	13,131
16th Apr 2025 (Wed)	41.00	41.00	41.00	41.00	50,283
15th Apr 2025 (Tue)	39.00	41.00	39.00	41.00	36,694
14th Apr 2025 (Mon)	40.00	40.00	40.00	40.00	2,478
11th Apr 2025 (Fri)	39.00	41.00	39.00	41.00	21,660
10th Apr 2025 (Thu)	40.20	40.20	40.00	40.40	33,013
9th Apr 2025 (Wed)	39.00	39.00	39.00	39.00	16,475
8th Apr 2025 (Tue)	40.00	41.00	40.00	41.00	46,465
7th Apr 2025 (Mon)	38.80	40.00	38.00	40.00	205,681
4th Apr 2025 (Fri)	39.00	39.00	37.00	36.90	548,164
3rd Apr 2025 (Thu)	44.20	44.20	40.00	40.40	2,759,607
2nd Apr 2025 (Wed)	44.60	44.60	44.60	44.60	5,278,409
1st Apr 2025 (Tue)	43.00	45.00	43.00	45.00	204,122
31st Mar 2025 (Mon)	41.00	41.00	41.00	41.00	2,440,984
28th Mar 2025 (Fri)	37.20	42.00	37.20	42.00	363,228
27th Mar 2025 (Thu)	43.00	43.00	36.00	39.00	795,797
26th Mar 2025 (Wed)	41.00	41.00	40.00	40.00	39,831
25th Mar 2025 (Tue)	40.00	41.00	40.00	41.00	235,975
24th Mar 2025 (Mon)	43.00	43.00	43.00	43.00	55,178
21st Mar 2025 (Fri)	42.20	42.20	41.00	42.00	49,987
20th Mar 2025 (Thu)	43.90	43.90	43.50	43.50	22,084
19th Mar 2025 (Wed)	43.80	44.00	43.20	43.90	244,542
18th Mar 2025 (Tue)	42.40	42.40	42.00	41.90	228,342

See more Tribal Grp. price history

Date	Source	Headline
Tribal Grp. (TRB) Regulatory News
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
31st Jan 2025 7:00 am	RNS	Trading Update and Notice of Results
2nd Jan 2025 11:23 am	RNS	Total Voting Rights
1st Oct 2024 7:00 am	RNS	Total Voting Rights
23rd Sep 2024 1:30 pm	RNS	Director/PDMR Shareholding
20th Sep 2024 11:49 am	RNS	Director/PDMR Shareholding

See more Tribal Grp. regulatory news

FTSE 100 Latest

Value8,275.66

Change0.00