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	100.50p on 23-10-2026 at 18:25:13
Change	-0.50p -0.5%
Buy	101.50p
Sell	100.50p

Last Trade:	Sell 345.00 at 100.50p
Day's Volume:	711,727
Last Close:	100.50p
Open:	101.00p
ISIN:	GB0030181522

Day's Range	100.50p - 101.00p
52wk Range:	46.60p - 104.00p
Market Capitalisation:	£215.45m
VWAP:	100.56171p
Shares in Issue:	214.38m

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*	345	100.50p	Uncrossing Trade	16:35:18 - 23-Oct-26
Sell*	575,000	100.50p	Negotiated Trade	16:20:30 - 23-Oct-26
Sell*	50	100.50p	SI Trade	15:21:10 - 23-Oct-26
Sell*	17,318	100.50p	Automatic Execution	15:21:10 - 23-Oct-26
Sell*	9,597	100.50p	Automatic Execution	15:21:10 - 23-Oct-26
Sell*	10,605	100.505p	Ordinary	15:21:02 - 23-Oct-26
Sell*	555	100.50p	Automatic Execution	14:10:11 - 23-Oct-26
Buy*	1,321	100.9375p	Ordinary	14:10:06 - 23-Oct-26
Sell*	555	100.50p	Ordinary	14:10:05 - 23-Oct-26
Sell*	73	100.505p	Ordinary	14:07:31 - 23-Oct-26

See more Tribal Grp. trades

Tribal Grp. (TRB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
23rd Oct 2026 (Fri)	101.00	101.00	100.50	100.50	711,727
22nd Oct 2026 (Thu)	101.00	101.00	100.50	101.00	22,180
21st Oct 2026 (Wed)	100.50	100.50	100.00	100.00	94,501
20th Oct 2026 (Tue)	100.50	101.00	100.00	100.00	153,239
19th Oct 2026 (Mon)	100.50	103.00	100.50	103.00	217,377
16th Oct 2026 (Fri)	100.50	102.00	100.50	102.00	26,751
15th Oct 2026 (Thu)	100.50	102.00	100.50	102.00	88,304
14th Oct 2026 (Wed)	103.00	103.00	101.00	101.50	390,147
13th Oct 2026 (Tue)	103.00	103.00	100.50	102.00	91,863
12th Oct 2026 (Mon)	102.00	102.00	100.50	101.00	723,625
9th Oct 2026 (Fri)	100.00	102.00	100.00	102.00	260,812
8th Oct 2026 (Thu)	103.00	103.00	103.00	103.00	2,014,117
7th Oct 2026 (Wed)	100.00	101.00	99.60	101.00	228,776
6th Oct 2026 (Tue)	100.00	101.00	100.00	101.00	2,387,429
5th Oct 2026 (Mon)	100.50	101.00	100.00	101.00	455,890
2nd Oct 2026 (Fri)	99.60	100.50	99.60	100.50	180,478
1st Oct 2026 (Thu)	100.00	102.00	99.80	102.00	655,328
30th Sep 2026 (Wed)	100.00	102.50	100.00	102.50	6,224,009
29th Sep 2026 (Tue)	104.00	104.00	100.00	101.00	1,197,868
28th Sep 2026 (Mon)	98.00	100.00	98.00	100.00	1,099,454
25th Sep 2026 (Fri)	83.00	83.80	83.00	83.80	371,634
24th Sep 2026 (Thu)	84.00	84.00	82.00	83.60	115,026

See more Tribal Grp. price history

Date	Source	Headline
Tribal Grp. (TRB) Regulatory News
23rd Oct 2026 12:04 pm	RNS	Form 8.3- Tribal Group plc
23rd Oct 2026 7:29 am	RNS	Form 8.5 (EPT/RI)
22nd Oct 2026 3:26 pm	RNS	Form 8.3 - Tribal Group plc
22nd Oct 2026 11:15 am	RNS	Form 8.3 - Tribal Group plc
22nd Oct 2026 8:08 am	RNS	Form 8.5 (EPT/RI)
21st Oct 2026 3:23 pm	PRN	Form 8.3 - Tribal Group plc
21st Oct 2026 12:18 pm	RNS	Form 8.3 - Tribal Group plc
21st Oct 2026 7:37 am	RNS	Form 8.5 (EPT/RI)
20th Oct 2026 11:44 am	RNS	Form 8.5 (EPT/RI)
20th Oct 2026 11:37 am	RNS	Form 8.3 - Tribal Group plc

See more Tribal Grp. regulatory news

FTSE 100 Latest

Value10,690.36

Change-34.67