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	66.00p on 17-09-2025 at 05:00:07
Change	0.00p 0%
Buy	72.00p
Sell	0.00p

Last Trade:	Unknown 14,500.00 at 66.00p
Day's Volume:	0
Last Close:	66.00p
Open:	0.00p
ISIN:	GB0030181522

Day's Range	0.00p - 0.00p
52wk Range:	36.00p - 71.00p
Market Capitalisation:	£141.17m
VWAP:	0.00p
Shares in Issue:	213.89m

Sector: Software and Computing

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Tribal Grp. (TRB) Latest Trades
Unknown*	14,500	66.00p	OTC Trade	17:05:41 - 16-Sep-25
Sell*	290	66.00p	Uncrossing Trade	16:35:19 - 16-Sep-25
Buy*	156	67.50p	SI Trade	15:55:43 - 16-Sep-25
Sell*	227	65.00p	Automatic Execution	15:55:43 - 16-Sep-25
Sell*	7,611	65.80p	Ordinary	14:21:16 - 16-Sep-25
Unknown*	350,000	66.25p	Negotiated Trade	13:37:00 - 16-Sep-25
Unknown*	353,797	66.25p	Negotiated Trade	13:36:49 - 16-Sep-25
Buy*	731	66.695p	Suspected BUY Trade	13:32:13 - 16-Sep-25
Unknown*	500,000	66.25p	Negotiated Trade	12:37:12 - 16-Sep-25
Buy*	2	67.50p	SI Trade	12:12:05 - 16-Sep-25

See more Tribal Grp. trades

Tribal Grp. (TRB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
16th Sep 2025 (Tue)	65.00	66.00	65.00	66.00	1,270,916
15th Sep 2025 (Mon)	66.25	66.25	66.25	66.25	26,405
12th Sep 2025 (Fri)	65.50	67.00	65.50	66.25	83,524
11th Sep 2025 (Thu)	67.00	67.00	67.00	67.25	38,994
10th Sep 2025 (Wed)	69.00	69.00	66.50	66.75	60,444
9th Sep 2025 (Tue)	71.00	71.00	67.00	69.00	132,059
8th Sep 2025 (Mon)	67.50	71.00	66.50	69.25	298,970
5th Sep 2025 (Fri)	65.00	65.50	65.00	65.50	112,456
4th Sep 2025 (Thu)	63.00	65.00	63.00	65.00	3,617,748
3rd Sep 2025 (Wed)	60.50	60.50	60.50	62.25	10,867,231
2nd Sep 2025 (Tue)	60.00	60.00	60.00	61.00	1,756,817
1st Sep 2025 (Mon)	58.00	61.00	58.00	58.75	709,142
29th Aug 2025 (Fri)	58.50	58.50	58.00	58.00	131,777
28th Aug 2025 (Thu)	57.50	58.00	57.50	58.00	133,386
27th Aug 2025 (Wed)	59.00	59.00	59.00	58.75	53,244
26th Aug 2025 (Tue)	60.50	60.50	60.50	60.25	100,592
25th Aug 2025 (Mon)	60.00	60.00	60.00	60.00	0
22nd Aug 2025 (Fri)	60.00	60.00	60.00	60.00	168,791
21st Aug 2025 (Thu)	59.00	60.00	58.00	59.00	172,483
20th Aug 2025 (Wed)	56.00	61.00	56.00	60.00	1,912,953
19th Aug 2025 (Tue)	55.50	61.00	53.00	53.00	1,120,858
18th Aug 2025 (Mon)	51.00	51.00	47.20	47.20	60,107

See more Tribal Grp. price history

Date	Source	Headline
Tribal Grp. (TRB) Regulatory News
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
29th Jul 2025 5:24 pm	RNS	Holding(s) in Company
29th Jul 2025 7:00 am	RNS	Notice of Results
11th Jul 2025 4:24 pm	RNS	Holding(s) in Company
11th Jul 2025 3:24 pm	RNS	Holding(s) in Company
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

See more Tribal Grp. regulatory news

FTSE 100 Latest

Value9,195.66

Change0.00