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	65.40p on 11-09-2026 at 13:08:51
Change	2.40p 3.81%
Buy	66.80p
Sell	65.40p

Last Trade:	Buy 10,000.00 at 66.352p
Day's Volume:	515,059
Last Close:	63.00p
Open:	63.00p
ISIN:	GB0030181522

Day's Range	62.60p - 66.00p
52wk Range:	46.60p - 74.00p
Market Capitalisation:	£140.20m
VWAP:	63.88033p
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
Buy*	10,000	66.352p	Ordinary	14:08:49 - 11-Sep-26
Sell*	500	65.40p	Ordinary	14:08:40 - 11-Sep-26
Sell*	3,789	65.978p	Negotiated Trade	14:02:14 - 11-Sep-26
Buy*	7,530	66.352p	Ordinary	13:59:33 - 11-Sep-26
Sell*	7,664	65.40p	Automatic Execution	13:58:56 - 11-Sep-26
Buy*	1,800	66.64p	Ordinary	13:51:19 - 11-Sep-26
Sell*	1,075	65.746p	Negotiated Trade	13:50:19 - 11-Sep-26
Buy*	15	66.80p	SI Trade	13:50:10 - 11-Sep-26
Buy*	7,503	66.64p	Ordinary	13:49:35 - 11-Sep-26
Sell*	511	65.20p	Automatic Execution	13:49:26 - 11-Sep-26

See more Tribal Grp. trades

Tribal Grp. (TRB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
10th Sep 2026 (Thu)	60.00	63.00	60.00	63.00	137,114
9th Sep 2026 (Wed)	60.00	61.00	59.00	61.00	168,319
8th Sep 2026 (Tue)	62.00	62.00	61.00	61.00	113,533
7th Sep 2026 (Mon)	62.60	63.00	60.20	63.00	173,030
4th Sep 2026 (Fri)	62.00	63.00	62.00	63.00	46,239
3rd Sep 2026 (Thu)	62.80	63.00	60.00	63.00	322,064
2nd Sep 2026 (Wed)	62.40	65.00	62.40	63.00	144,535
1st Sep 2026 (Tue)	65.00	65.00	60.20	62.00	116,338
31st Aug 2026 (Mon)	62.00	62.00	62.00	62.00	0
28th Aug 2026 (Fri)	61.00	63.00	60.00	62.00	226,613
27th Aug 2026 (Thu)	65.00	65.00	63.00	63.00	16,535
26th Aug 2026 (Wed)	60.00	61.00	60.00	61.00	85,269
25th Aug 2026 (Tue)	61.00	61.80	60.40	60.40	101,208
24th Aug 2026 (Mon)	61.60	63.40	61.60	63.40	56,658
21st Aug 2026 (Fri)	61.60	61.60	61.60	61.60	29,539
20th Aug 2026 (Thu)	61.00	61.00	60.80	61.00	76,946
19th Aug 2026 (Wed)	61.00	61.00	61.00	62.50	56,079
18th Aug 2026 (Tue)	61.00	62.00	61.00	62.00	45,258
17th Aug 2026 (Mon)	62.00	63.80	60.00	61.00	232,089
14th Aug 2026 (Fri)	62.00	62.00	62.00	62.00	87,474
13th Aug 2026 (Thu)	63.40	63.60	63.40	63.60	43,060
12th Aug 2026 (Wed)	62.60	63.60	61.00	63.60	158,657
11th Aug 2026 (Tue)	62.00	64.00	61.20	64.00	120,397

See more Tribal Grp. price history

Date	Source	Headline
Tribal Grp. (TRB) Regulatory News
3rd Sep 2026 7:00 am	RNS	Results for the six months ended 30 June 2026
4th Aug 2026 7:00 am	RNS	Trading Update and Notice of Results
25th Jun 2026 5:37 pm	RNS	Holding(s) in Company
4th Jun 2026 11:54 am	RNS	Result of AGM
19th May 2026 4:57 pm	RNS	Director/PDMR Shareholding
1st Apr 2026 7:00 am	RNS	Blocklisting Review
26th Mar 2026 7:00 am	RNS	Preliminary Results year ended 31 December 2025
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

See more Tribal Grp. regulatory news

FTSE 100 Latest

Value10,705.36

Change96.44