Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Tribal Grp. (TRB) Share Price

Price 39.00p on 29-05-2025 at 18:50:09
Change -1.60p -3.9%
Buy 40.80p
Sell 38.00p
Buy / Sell TRB Shares
Last Trade: Sell 6,302.00 at 39.00p
Day's Volume: 302,878
Last Close: 39.40p
Open: 42.80p
ISIN: GB0030181522
Day's Range 39.00p - 42.80p
52wk Range: 36.00p - 62.00p
Market Capitalisation: £83m
VWAP: 39.47519p
Shares in Issue: 214m

Tribal Grp. (TRB) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 6,302 39.00p Automatic Execution
15:41:33 - 29-May-25
Unknown* 240,000 39.50p Ordinary
13:39:39 - 29-May-25
Buy* 7,500 39.50p Ordinary
13:24:29 - 29-May-25
Buy* 5,000 39.50p Ordinary
13:22:39 - 29-May-25
Buy* 3 39.80p Ordinary
13:08:21 - 29-May-25
Buy* 3 39.80p Ordinary
13:02:25 - 29-May-25
Buy* 3 39.80p Ordinary
13:01:56 - 29-May-25
Sell* 8,360 38.10p Ordinary
12:15:24 - 29-May-25
Sell* 10,000 39.00p Automatic Execution
11:44:58 - 29-May-25
Sell* 11,844 39.20p Automatic Execution
11:44:58 - 29-May-25
See more Tribal Grp. trades

Tribal Grp. (TRB) Share Price History

Time period:
to
Date Open High Low Close Volume
29th May 2025 (Thu) 42.80 42.80 39.00 39.40 302,878
28th May 2025 (Wed) 41.00 41.00 41.00 41.00 29,372
27th May 2025 (Tue) 39.20 39.20 39.20 41.00 50,270
26th May 2025 (Mon) 41.00 41.00 41.00 41.00 0
23rd May 2025 (Fri) 41.00 41.00 41.00 41.00 26,427
22nd May 2025 (Thu) 41.00 41.00 41.00 41.00 122,697
21st May 2025 (Wed) 43.00 43.00 41.00 41.00 29,396
20th May 2025 (Tue) 39.20 43.00 39.20 43.00 15,742
19th May 2025 (Mon) 39.40 39.40 39.40 41.00 7,880
16th May 2025 (Fri) 42.80 42.80 42.80 41.00 104,375
15th May 2025 (Thu) 40.00 40.00 40.00 41.10 94,208
14th May 2025 (Wed) 40.60 40.60 40.60 41.40 339,300
13th May 2025 (Tue) 41.10 41.40 41.10 41.40 2,227
12th May 2025 (Mon) 40.00 40.60 40.00 41.10 154,670
9th May 2025 (Fri) 41.00 41.00 41.00 41.00 9,354
8th May 2025 (Thu) 39.40 39.40 39.40 41.10 4,953
7th May 2025 (Wed) 43.00 43.00 40.00 41.20 128,373
6th May 2025 (Tue) 41.04 41.60 41.04 41.60 11,898
5th May 2025 (Mon) 41.04 41.04 41.04 41.04 0
2nd May 2025 (Fri) 41.40 42.00 41.40 41.60 289,974
1st May 2025 (Thu) 41.70 41.70 41.20 41.20 2,524,660
30th Apr 2025 (Wed) 42.00 42.00 41.70 41.70 15,205
See more Tribal Grp. price history

Tribal Grp. (TRB) Regulatory News

Date Source Headline
28th May 2025 7:00 am RNS Dividend Change
28th May 2025 7:00 am RNS Result of AGM
7th May 2025 7:00 am RNS Exercise of Options and PDMR dealing
7th Apr 2025 3:35 pm RNS Holding(s) in Company
7th Apr 2025 10:11 am RNS Holding(s) in Company
1st Apr 2025 7:00 am RNS Block listing Interim Review
28th Mar 2025 5:02 pm RNS Block listing Interim Review
27th Mar 2025 7:00 am RNS Preliminary Results for year end 31 December 2024
31st Jan 2025 7:00 am RNS Trading Update and Notice of Results
2nd Jan 2025 11:23 am RNS Total Voting Rights
See more Tribal Grp. regulatory news

Tribal Grp. (TRB) Share News

EARNINGS: Arbuthnot profit falls; Empresaria swings to yearly loss

27th Mar 2025 12:14

(Alliance News) - The following is a round-up of earnings for London-listed companies, issued on Thursday and not separately reported by Alliance News: Read More

LONDON MARKET OPEN: London down as latest US tariff hurts car sector

27th Mar 2025 09:16

(Alliance News) - London opened in the red on Thursday, as investor appetite is weakened by Wednesday's downgraded UK economic forecast and new US tariffs on cars begin to hit the automobile sector. Read More

UK earnings, trading statements calendar - next 7 days

20th Mar 2025 13:55

Read More

LONDON MARKET MIDDAY: FTSE 100 at new peak ahead of US inflation print

31st Jan 2025 12:03

(Alliance News) - The FTSE 100 traded close to new all-time highs around midday on Friday, led by an 11% jump in Smiths Group, ahead of key US inflation data. Read More

IN BRIEF: Tribal shares jump as set to beat market expectations

31st Jan 2025 11:31

Tribal Group PLC - Bristol, England-based educational software and services provider - Expects to report a "positive trading performance" for 2024. Adjusted earnings before interest, tax, depreciation and amortisation, as well as revenue, are both expected to be ahead of current market expectations. Tribal puts revenue consensus at GBP85.6 million for 2024, similar to GBP85.7 million in 2023, with the adjusted Ebitda market forecast at GBP14.4 million, flat from 2023. Read More

See more Tribal Grp. news
FTSE 100 Latest
Value8,716.45
Change-9.56

Login to your account

Forgot Password?

Not Registered