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	66.00p on 21-11-2025 at 19:30:09
Change	2.75p 4.35%
Buy	65.50p
Sell	61.50p

Last Trade:	Sell 11,664.00 at 63.00p
Day's Volume:	41,526
Last Close:	66.00p
Open:	66.00p
ISIN:	GB0030181522

Day's Range	66.00p - 66.00p
52wk Range:	36.00p - 71.00p
Market Capitalisation:	£141.41m
VWAP:	62.66754p
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
Sell*	11,664	63.00p	Negotiated Trade	16:08:47 - 21-Nov-25
Sell*	1,845	62.70p	Negotiated Trade	14:52:49 - 21-Nov-25
Sell*	1,845	62.70p	Negotiated Trade	14:52:49 - 21-Nov-25
Sell*	13,443	61.70p	Ordinary	14:14:24 - 21-Nov-25
Sell*	23	62.70p	Negotiated Trade	14:07:28 - 21-Nov-25
Sell*	2,398	62.70p	Negotiated Trade	12:31:45 - 21-Nov-25
Sell*	5,002	62.50p	Ordinary	10:44:51 - 21-Nov-25
Sell*	2,398	62.70p	Negotiated Trade	08:55:27 - 21-Nov-25
Buy*	5,000	63.3625p	Ordinary	16:23:39 - 20-Nov-25
Sell*	190	62.75p	Ordinary	14:09:48 - 20-Nov-25

See more Tribal Grp. trades

Tribal Grp. (TRB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
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

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

Value9,539.71

Change12.06