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	101.50p on 13-11-2026 at 19:35:13
Change	0.00p 0%
Buy	102.00p
Sell	101.50p

Last Trade:	Sell 722.00 at 101.50p
Day's Volume:	594,929
Last Close:	101.50p
Open:	102.00p
ISIN:	GB0030181522

Day's Range	101.50p - 103.00p
52wk Range:	46.60p - 104.00p
Market Capitalisation:	£217.60m
VWAP:	101.99017p
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
Sell*	722	101.50p	Uncrossing Trade	16:35:20 - 13-Nov-26
Buy*	1,146	102.00p	Automatic Execution	16:22:36 - 13-Nov-26
Buy*	2,501	102.00p	Automatic Execution	16:22:31 - 13-Nov-26
Sell*	4,100	102.00p	Automatic Execution	16:22:31 - 13-Nov-26
Sell*	829	102.00p	Automatic Execution	16:22:31 - 13-Nov-26
Sell*	12,356	102.00p	Automatic Execution	16:22:31 - 13-Nov-26
Sell*	1,903	102.07p	Ordinary	16:22:09 - 13-Nov-26
Sell*	17,285	102.07p	Ordinary	16:18:07 - 13-Nov-26
Sell*	1,889	102.07p	Ordinary	16:16:45 - 13-Nov-26
Sell*	10	102.00p	SI Trade	16:09:56 - 13-Nov-26

See more Tribal Grp. trades

Tribal Grp. (TRB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
13th Nov 2026 (Fri)	102.00	103.00	101.50	101.50	594,929
12th Nov 2026 (Thu)	102.50	103.00	101.50	101.50	7,882,511
11th Nov 2026 (Wed)	102.00	103.00	101.50	102.50	1,508,384
10th Nov 2026 (Tue)	100.50	102.00	100.00	101.50	92,151
9th Nov 2026 (Mon)	100.50	101.00	100.00	101.00	482,859
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

See more Tribal Grp. price history

Date	Source	Headline
Tribal Grp. (TRB) Regulatory News
13th Nov 2026 3:10 pm	RNS	Form 8.3 Tribal Group PLC
12th Nov 2026 6:00 pm	RNS	Tribal Group
12th Nov 2026 7:00 am	RNS	Posting of Circular and Notice of General Meeting
10th Nov 2026 3:30 pm	RNS	Completion of Sale
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

See more Tribal Grp. regulatory news

FTSE 100 Latest

Value10,902.56

Change39.47