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	100.00p on 06-11-2026 at 19:35:13
Change	0.00p 0%
Buy	100.50p
Sell	100.00p

Last Trade:	Buy 600.00 at 100.00p
Day's Volume:	755,379
Last Close:	100.00p
Open:	99.80p
ISIN:	GB0030181522

Day's Range	99.80p - 100.50p
52wk Range:	46.60p - 104.00p
Market Capitalisation:	£214.38m
VWAP:	99.99792p
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*	600	100.00p	Automatic Execution	16:38:02 - 06-Nov-26
Buy*	739	100.00p	Automatic Execution	16:37:46 - 06-Nov-26
Buy*	12,377	100.00p	Suspected BUY Trade	16:35:03 - 06-Nov-26
Buy*	33	100.50p	SI Trade	16:28:29 - 06-Nov-26
Sell*	32	100.00p	SI Trade	16:28:29 - 06-Nov-26
Buy*	5,000	100.50p	Automatic Execution	16:25:18 - 06-Nov-26
Buy*	500	100.50p	Automatic Execution	16:23:45 - 06-Nov-26
Buy*	886	100.50p	Automatic Execution	16:17:21 - 06-Nov-26
Unknown*	1,114	100.25p	Automatic Execution	16:17:21 - 06-Nov-26
Buy*	739	100.50p	Automatic Execution	16:16:20 - 06-Nov-26

See more Tribal Grp. trades

Tribal Grp. (TRB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
6th Nov 2026 (Fri)	99.80	100.50	99.80	100.00	755,379
5th Nov 2026 (Thu)	100.00	100.00	99.80	100.00	3,261,494
4th Nov 2026 (Wed)	100.00	100.50	100.00	100.00	11,741,167
3rd Nov 2026 (Tue)	100.00	100.50	100.00	100.00	822,919
2nd Nov 2026 (Mon)	100.50	101.00	100.00	100.00	2,971,574
30th Oct 2026 (Fri)	101.00	101.00	99.80	100.50	4,065,391
29th Oct 2026 (Thu)	99.60	101.00	99.60	99.80	712,170
28th Oct 2026 (Wed)	98.60	100.00	98.00	99.80	2,913,090
27th Oct 2026 (Tue)	99.00	100.00	98.40	99.60	1,040,907
26th Oct 2026 (Mon)	100.00	101.00	100.00	100.50	1,140,014
23rd Oct 2026 (Fri)	101.00	101.00	100.50	100.50	711,727
22nd Oct 2026 (Thu)	101.00	101.00	100.50	101.00	22,180
21st Oct 2026 (Wed)	100.50	100.50	100.00	100.00	94,501
20th Oct 2026 (Tue)	100.50	101.00	100.00	100.00	153,239
19th Oct 2026 (Mon)	100.50	103.00	100.50	103.00	217,377
16th Oct 2026 (Fri)	100.50	102.00	100.50	102.00	26,751
15th Oct 2026 (Thu)	100.50	102.00	100.50	102.00	88,304
14th Oct 2026 (Wed)	103.00	103.00	101.00	101.50	390,147
13th Oct 2026 (Tue)	103.00	103.00	100.50	102.00	91,863
12th Oct 2026 (Mon)	102.00	102.00	100.50	101.00	723,625
9th Oct 2026 (Fri)	100.00	102.00	100.00	102.00	260,812
8th Oct 2026 (Thu)	103.00	103.00	103.00	103.00	2,014,117
7th Oct 2026 (Wed)	100.00	101.00	99.60	101.00	228,776

See more Tribal Grp. price history

Date	Source	Headline
Tribal Grp. (TRB) Regulatory News
6th Nov 2026 4:56 pm	RNS	Notification of major holdings
6th Nov 2026 2:53 pm	RNS	Notification of major holdings
30th Oct 2026 7:00 am	RNS	NSIA Condition Satisfied and Update on Timetable
28th Oct 2026 1:08 pm	RNS	Form 8.3 - Tribal Group plc
27th Oct 2026 3:29 pm	RNS	Form 8.3 - TRIBAL GROUP PLC
27th Oct 2026 7:45 am	RNS	Disclosure Table
27th Oct 2026 7:00 am	RNS	No intention to make an offer for Tribal Group
26th Oct 2026 3:29 pm	RNS	Form 8.3 - TRIBAL GROUP PLC
26th Oct 2026 12:54 pm	RNS	Result of General Meeting concerning Proposed Sale
26th Oct 2026 12:45 pm	RNS	Form 8.3 - Tribal Group plc

See more Tribal Grp. regulatory news

FTSE 100 Latest

Value10,673.94

Change-108.72