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 04-09-2026 at 09:47:44
Change	0.00p 0%
Buy	62.80p
Sell	61.80p

Last Trade:	Buy 5,000.00 at 62.489p
Day's Volume:	21,117
Last Close:	63.00p
Open:	63.00p
ISIN:	GB0030181522

Day's Range	63.00p - 63.00p
52wk Range:	46.60p - 74.00p
Market Capitalisation:	£135.06m
VWAP:	62.15263p
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*	5,000	62.489p	Ordinary	10:47:43 - 04-Sep-26
Buy*	5,000	62.489p	Ordinary	10:24:28 - 04-Sep-26
Buy*	50	62.80p	SI Trade	10:11:50 - 04-Sep-26
Unknown*	9,551	61.90p	Ordinary	10:10:55 - 04-Sep-26
Sell*	632	61.021p	Ordinary	10:07:35 - 04-Sep-26
Unknown*	801	61.90p	Ordinary	09:47:34 - 04-Sep-26
Sell*	68	61.00p	Ordinary	08:54:35 - 04-Sep-26
Buy*	15	63.00p	SI Trade	08:00:01 - 04-Sep-26
Buy*	2,295	63.00p	Suspected BUY Trade	16:35:28 - 03-Sep-26
Unknown*	50,000	61.20p	Ordinary	16:25:15 - 03-Sep-26

See more Tribal Grp. trades

Tribal Grp. (TRB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
10th Aug 2026 (Mon)	64.00	64.00	61.80	63.40	25,884
7th Aug 2026 (Fri)	64.00	64.00	63.00	63.00	139,070
6th Aug 2026 (Thu)	62.20	64.00	62.20	64.00	247,439
5th Aug 2026 (Wed)	63.00	64.00	63.00	64.00	97,668
4th Aug 2026 (Tue)	64.00	65.00	62.00	65.00	677,292

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

Value10,828.54

Change-2.98