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	63.00p on 05-12-2025 at 19:40:09
Change	0.75p 1.22%
Buy	63.00p
Sell	61.50p

Last Trade:	Buy 3,200.00 at 62.268p
Day's Volume:	195,786
Last Close:	62.25p
Open:	61.50p
ISIN:	GB0030181522

Day's Range	61.50p - 63.00p
52wk Range:	36.00p - 71.00p
Market Capitalisation:	£134.98m
VWAP:	62.45392p
Shares in Issue:	214.25m

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*	3,200	62.268p	Ordinary	14:11:47 - 05-Dec-25
Sell*	40	61.80p	Ordinary	14:09:01 - 05-Dec-25
Sell*	29	61.80p	Ordinary	14:08:03 - 05-Dec-25
Unknown*	50,000	62.25p	Negotiated Trade	13:22:14 - 05-Dec-25
Buy*	9	62.28p	Ordinary	12:08:41 - 05-Dec-25
Unknown*	23,810	63.00p	Ordinary	12:01:22 - 05-Dec-25
Sell*	14,464	62.15p	Ordinary	11:57:11 - 05-Dec-25
Buy*	15,874	62.925p	Ordinary	11:57:08 - 05-Dec-25
Buy*	104	63.00p	SI Trade	11:56:21 - 05-Dec-25
Sell*	2,122	62.35p	Ordinary	11:55:57 - 05-Dec-25

See more Tribal Grp. trades

Tribal Grp. (TRB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
5th Dec 2025 (Fri)	61.50	63.00	61.50	62.25	195,786
4th Dec 2025 (Thu)	61.50	61.50	61.50	61.50	46,109
3rd Dec 2025 (Wed)	62.00	62.00	61.50	61.50	37,026
2nd Dec 2025 (Tue)	63.00	63.00	62.00	62.00	303,555
1st Dec 2025 (Mon)	63.00	63.00	63.00	63.00	9,555
28th Nov 2025 (Fri)	61.50	61.50	59.50	61.00	84,866
27th Nov 2025 (Thu)	59.00	61.50	58.00	61.50	138,759
26th Nov 2025 (Wed)	60.00	60.00	60.00	60.75	52,356
25th Nov 2025 (Tue)	61.00	61.00	58.00	61.00	202,666
24th Nov 2025 (Mon)	61.00	61.00	61.00	62.75	51,940
21st Nov 2025 (Fri)	66.00	66.00	66.00	66.00	41,526
20th Nov 2025 (Thu)	63.50	63.50	63.25	63.25	19,476
19th Nov 2025 (Wed)	61.50	63.50	61.50	63.50	87,332
18th Nov 2025 (Tue)	64.50	64.50	63.50	63.50	34,639
17th Nov 2025 (Mon)	64.50	64.50	64.50	64.50	16,714
14th Nov 2025 (Fri)	64.00	64.00	64.00	64.00	39,064
13th Nov 2025 (Thu)	62.00	63.50	62.00	63.50	48,942
12th Nov 2025 (Wed)	66.00	66.00	62.00	62.00	26,449
11th Nov 2025 (Tue)	63.75	63.75	63.50	63.50	48,611
10th Nov 2025 (Mon)	62.50	63.00	62.00	63.75	197,011
7th Nov 2025 (Fri)	62.00	62.00	62.00	61.50	85,239
6th Nov 2025 (Thu)	62.00	62.00	61.75	61.75	6,614

See more Tribal Grp. price history

Date	Source	Headline
Tribal Grp. (TRB) Regulatory News
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
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

See more Tribal Grp. regulatory news

FTSE 100 Latest

Value9,667.01

Change-43.86