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 57.00p on 18-03-2026 at 19:40:08
Change -1.50p -2.56%
Buy 60.00p
Sell 57.00p
Last Trade: Sell 1,757.00 at 57.00p
Day's Volume: 103,244
Last Close: 57.00p
Open: 58.50p
ISIN: GB0030181522
Day's Range 57.00p - 63.00p
52wk Range: 36.00p - 74.00p
Market Capitalisation: £122.12m
VWAP: 58.82998p
Shares in Issue: 214.25m

Tribal Grp. (TRB) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 1,757 57.00p Automatic Execution
16:23:05 - 18-Mar-26
Sell* 28 57.00p Automatic Execution
16:15:54 - 18-Mar-26
Buy* 43 60.00p SI Trade
16:13:22 - 18-Mar-26
Buy* 317 60.00p Automatic Execution
16:13:18 - 18-Mar-26
Unknown* 0 60.00p SI Trade
16:11:12 - 18-Mar-26
Unknown* 0 57.00p SI Trade
16:11:03 - 18-Mar-26
Sell* 1,378 57.00p Automatic Execution
16:11:03 - 18-Mar-26
Buy* 1 60.00p SI Trade
15:45:29 - 18-Mar-26
Buy* 58 60.00p SI Trade
15:45:29 - 18-Mar-26
Sell* 684 57.00p Automatic Execution
15:45:29 - 18-Mar-26
See more Tribal Grp. trades

Tribal Grp. (TRB) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Mar 2026 (Wed) 58.50 63.00 57.00 57.00 103,244
17th Mar 2026 (Tue) 59.00 59.00 58.50 58.50 50,768
16th Mar 2026 (Mon) 62.00 62.00 58.50 60.25 117,554
13th Mar 2026 (Fri) 60.00 63.50 60.00 61.75 14,854
12th Mar 2026 (Thu) 63.00 64.00 59.50 59.50 96,735
11th Mar 2026 (Wed) 63.50 63.50 60.00 60.00 61,645
10th Mar 2026 (Tue) 64.00 64.00 60.50 62.25 130,612
9th Mar 2026 (Mon) 65.50 65.50 62.00 64.50 39,579
6th Mar 2026 (Fri) 63.00 67.00 63.00 63.00 128,513
5th Mar 2026 (Thu) 63.50 67.50 63.00 63.00 127,941
4th Mar 2026 (Wed) 62.00 65.50 62.00 65.00 1,193,874
3rd Mar 2026 (Tue) 66.50 66.50 63.00 64.00 179,896
2nd Mar 2026 (Mon) 66.50 66.50 63.00 64.00 149,809
27th Feb 2026 (Fri) 66.50 66.50 63.50 63.50 95,960
26th Feb 2026 (Thu) 65.00 65.00 63.00 65.00 295,136
25th Feb 2026 (Wed) 70.50 70.50 70.00 70.00 97,465
24th Feb 2026 (Tue) 68.00 71.00 68.00 71.00 118,877
23rd Feb 2026 (Mon) 70.50 71.00 68.00 71.00 155,059
20th Feb 2026 (Fri) 69.25 69.25 69.25 69.25 142,017
19th Feb 2026 (Thu) 71.00 71.00 71.00 69.25 45,230
See more Tribal Grp. price history

Tribal Grp. (TRB) Regulatory News

Date Source Headline
18th Feb 2026 7:00 am RNS Interim Dividend Declaration
29th Jan 2026 7:00 am RNS Trading Update and Notice of Results
12th Dec 2025 7:00 am RNS Trading Update
3rd Nov 2025 7:00 am RNS Total Voting Rights
21st Oct 2025 2:00 pm RNS Exercise of Options and PDMR dealing
1st Oct 2025 7:00 am RNS Block listing Interim Review
17th Sep 2025 7:00 am RNS Exercise of Options and PDMR dealing
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
See more Tribal Grp. regulatory news

Tribal Grp. (TRB) Share News

UK dividends calendar - next 7 days

19th Feb 2026 16:44

Read More

EARNINGS AND TRADING: Pinewood Tech gets bid approach from Apax

29th Jan 2026 22:00

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

UK dividends calendar - next 7 days

29th Dec 2025 15:07

Read More

Tribal shares rise as announces special dividend, hails trading

12th Dec 2025 12:24

(Alliance News) - Tribal Group PLC on Friday said it expects to publish annual adjusted earnings ahead of market expectations, citing a "healthy" trading performance as it celebrated its subscription model. Read More

LONDON MARKET MIDDAY: Stocks green, EU agrees small parcel import tax

12th Dec 2025 11:55

(Alliance News) - Stock prices in London were higher midday on Friday, after the UK's Office for National Statistics announced that the economy shrank in October. Read More

See more Tribal Grp. news
FTSE 100 Latest
Value10,305.29
Change-98.31

Login to your account

Forgot Password?

Not Registered