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	64.50p on 17-11-2025 at 19:40:09
Change	0.50p 0.78%
Buy	65.50p
Sell	61.50p

Last Trade:	Buy 859.00 at 64.50p
Day's Volume:	16,714
Last Close:	64.50p
Open:	64.50p
ISIN:	GB0030181522

Day's Range	64.50p - 64.50p
52wk Range:	36.00p - 71.00p
Market Capitalisation:	£138.19m
VWAP:	62.46581p
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*	859	64.50p	Suspected BUY Trade	16:35:18 - 17-Nov-25
Buy*	250	64.50p	Automatic Execution	16:29:51 - 17-Nov-25
Sell*	67	62.20p	Ordinary	14:12:32 - 17-Nov-25
Sell*	2,729	62.20p	Ordinary	13:41:35 - 17-Nov-25
Sell*	10,243	62.121p	Ordinary	12:32:40 - 17-Nov-25
Buy*	1,558	63.90p	Ordinary	09:56:45 - 17-Nov-25
Buy*	31	63.90p	Ordinary	08:04:12 - 17-Nov-25
Buy*	469	64.00p	Suspected BUY Trade	16:35:13 - 14-Nov-25
Buy*	452	64.00p	Automatic Execution	16:29:56 - 14-Nov-25
Buy*	29	64.50p	SI Trade	16:28:03 - 14-Nov-25

See more Tribal Grp. trades

Tribal Grp. (TRB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
5th Nov 2025 (Wed)	63.50	64.00	62.00	62.00	127,159
4th Nov 2025 (Tue)	64.00	64.00	64.00	64.00	20,346
3rd Nov 2025 (Mon)	64.25	64.25	64.00	64.00	60,159
31st Oct 2025 (Fri)	64.25	64.25	64.25	64.25	8,010
30th Oct 2025 (Thu)	64.00	64.00	64.00	64.25	26,923
29th Oct 2025 (Wed)	64.50	64.50	64.00	65.50	60,940
28th Oct 2025 (Tue)	66.50	66.50	66.50	66.50	9,067
27th Oct 2025 (Mon)	66.50	66.50	66.50	66.50	49,819
24th Oct 2025 (Fri)	65.00	65.00	65.00	66.50	2,798,002
23rd Oct 2025 (Thu)	65.00	67.50	65.00	67.00	535,360
22nd Oct 2025 (Wed)	64.00	66.00	64.00	66.00	217,797
21st Oct 2025 (Tue)	63.00	63.50	63.00	63.00	49,565
20th Oct 2025 (Mon)	63.00	65.00	62.00	63.25	226,624
17th Oct 2025 (Fri)	63.00	63.00	63.00	63.00	29,061

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

Value9,675.43

Change-22.94