Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Tribal Grp. (TRB) Share Price

Price 39.40p on 08-05-2025 at 18:40:11
Change -0.10p -0.24%
Buy 42.80p
Sell 39.40p
Buy / Sell TRB Shares
Last Trade: Sell 1,746.00 at 39.50p
Day's Volume: 4,953
Last Close: 41.10p
Open: 39.40p
ISIN: GB0030181522
Day's Range 39.40p - 39.40p
52wk Range: 36.00p - 63.00p
Market Capitalisation: £84m
VWAP: 39.74759p
Shares in Issue: 214m

Tribal Grp. (TRB) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 1,746 39.50p Ordinary
14:11:02 - 08-May-25
Buy* 7 42.80p SI Trade
13:56:58 - 08-May-25
Sell* 1,600 39.40p Automatic Execution
13:56:58 - 08-May-25
Sell* 1,600 40.352p Ordinary
13:53:33 - 08-May-25
Sell* 2,514 40.71p Ordinary
14:13:47 - 07-May-25
Sell* 28 40.71p Ordinary
14:13:17 - 07-May-25
Sell* 16,470 40.95p Ordinary
13:43:46 - 07-May-25
Unknown* 20,000 40.90p SI Trade
13:33:00 - 07-May-25
Unknown* 28,183 40.90p Ordinary
13:32:44 - 07-May-25
Buy* 2,439 41.00p Ordinary
11:23:52 - 07-May-25
See more Tribal Grp. trades

Tribal Grp. (TRB) Share Price History

Time period:
to
Date Open High Low Close Volume
8th May 2025 (Thu) 39.40 39.40 39.40 41.10 4,953
7th May 2025 (Wed) 43.00 43.00 40.00 41.20 128,373
6th May 2025 (Tue) 41.04 41.60 41.04 41.60 11,898
5th May 2025 (Mon) 41.04 41.04 41.04 41.04 0
2nd May 2025 (Fri) 41.40 42.00 41.40 41.60 289,974
1st May 2025 (Thu) 41.70 41.70 41.20 41.20 2,524,660
30th Apr 2025 (Wed) 42.00 42.00 41.70 41.70 15,205
29th Apr 2025 (Tue) 42.00 42.00 42.00 42.00 17,702
28th Apr 2025 (Mon) 41.10 41.20 41.10 41.20 14,997
25th Apr 2025 (Fri) 39.60 42.00 39.60 41.10 76,315
24th Apr 2025 (Thu) 39.80 39.80 39.20 39.20 14,657
23rd Apr 2025 (Wed) 41.00 41.00 40.00 39.80 23,978
22nd Apr 2025 (Tue) 40.80 41.00 40.80 39.80 65,477
21st Apr 2025 (Mon) 41.00 41.00 41.00 41.00 0
18th Apr 2025 (Fri) 41.00 41.00 41.00 41.00 0
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
See more Tribal Grp. price history

Tribal Grp. (TRB) Regulatory News

Date Source Headline
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
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
See more Tribal Grp. regulatory news

Tribal Grp. (TRB) Share News

EARNINGS: Arbuthnot profit falls; Empresaria swings to yearly loss

27th Mar 2025 12:14

(Alliance News) - The following is a round-up of earnings for London-listed companies, issued on Thursday and not separately reported by Alliance News: Read More

LONDON MARKET OPEN: London down as latest US tariff hurts car sector

27th Mar 2025 09:16

(Alliance News) - London opened in the red on Thursday, as investor appetite is weakened by Wednesday's downgraded UK economic forecast and new US tariffs on cars begin to hit the automobile sector. Read More

UK earnings, trading statements calendar - next 7 days

20th Mar 2025 13:55

Read More

LONDON MARKET MIDDAY: FTSE 100 at new peak ahead of US inflation print

31st Jan 2025 12:03

(Alliance News) - The FTSE 100 traded close to new all-time highs around midday on Friday, led by an 11% jump in Smiths Group, ahead of key US inflation data. Read More

IN BRIEF: Tribal shares jump as set to beat market expectations

31st Jan 2025 11:31

Tribal Group PLC - Bristol, England-based educational software and services provider - Expects to report a "positive trading performance" for 2024. Adjusted earnings before interest, tax, depreciation and amortisation, as well as revenue, are both expected to be ahead of current market expectations. Tribal puts revenue consensus at GBP85.6 million for 2024, similar to GBP85.7 million in 2023, with the adjusted Ebitda market forecast at GBP14.4 million, flat from 2023. Read More

See more Tribal Grp. news
FTSE 100 Latest
Value8,531.61
Change-27.72

Login to your account

Forgot Password?

Not Registered