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	102.00p on 09-10-2026 at 18:35:13
Change	-1.00p -0.97%
Buy	102.00p
Sell	101.00p

Last Trade:	Sell 22,000.00 at 101.00p
Day's Volume:	260,812
Last Close:	102.00p
Open:	100.00p
ISIN:	GB0030181522

Day's Range	100.00p - 102.00p
52wk Range:	46.60p - 104.00p
Market Capitalisation:	£218.67m
VWAP:	100.74435p
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*	22,000	101.00p	Negotiated Trade	16:37:50 - 09-Oct-26
Buy*	2,262	102.00p	Suspected BUY Trade	16:35:24 - 09-Oct-26
Buy*	138	102.00p	SI Trade	16:27:00 - 09-Oct-26
Buy*	3,218	102.00p	Automatic Execution	15:25:38 - 09-Oct-26
Buy*	300	102.00p	Automatic Execution	15:25:28 - 09-Oct-26
Sell*	1,911	102.00p	Automatic Execution	15:25:28 - 09-Oct-26
Sell*	4,256	102.00p	Automatic Execution	15:25:28 - 09-Oct-26
Sell*	412	102.11p	Ordinary	14:06:34 - 09-Oct-26
Sell*	744	102.00p	Automatic Execution	14:02:30 - 09-Oct-26
Buy*	2	103.00p	SI Trade	12:58:53 - 09-Oct-26

See more Tribal Grp. trades

Tribal Grp. (TRB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
6th Oct 2026 (Tue)	100.00	101.00	100.00	101.00	2,387,429
5th Oct 2026 (Mon)	100.50	101.00	100.00	101.00	455,890
2nd Oct 2026 (Fri)	99.60	100.50	99.60	100.50	180,478
1st Oct 2026 (Thu)	100.00	102.00	99.80	102.00	655,328
30th Sep 2026 (Wed)	100.00	102.50	100.00	102.50	6,224,009
29th Sep 2026 (Tue)	104.00	104.00	100.00	101.00	1,197,868
28th Sep 2026 (Mon)	98.00	100.00	98.00	100.00	1,099,454
25th Sep 2026 (Fri)	83.00	83.80	83.00	83.80	371,634
24th Sep 2026 (Thu)	84.00	84.00	82.00	83.60	115,026
23rd Sep 2026 (Wed)	82.00	84.00	82.00	84.00	493,443
22nd Sep 2026 (Tue)	85.00	85.00	80.00	82.00	159,431
21st Sep 2026 (Mon)	82.60	85.00	82.20	85.00	214,456
18th Sep 2026 (Fri)	81.40	82.60	81.40	82.60	306,486
17th Sep 2026 (Thu)	82.00	82.60	81.20	81.40	279,638
16th Sep 2026 (Wed)	81.40	81.40	81.00	81.20	546,964
15th Sep 2026 (Tue)	80.80	81.40	80.60	81.40	635,479
14th Sep 2026 (Mon)	81.00	84.80	80.00	81.20	1,600,047
11th Sep 2026 (Fri)	63.00	68.00	62.60	67.00	811,496
10th Sep 2026 (Thu)	60.00	63.00	60.00	63.00	137,114

See more Tribal Grp. price history

Date	Source	Headline
Tribal Grp. (TRB) Regulatory News
9th Oct 2026 9:10 am	RNS	Disclosure Table
9th Oct 2026 9:01 am	RNS	Rule 2.8 Statement
9th Oct 2026 9:00 am	RNS	OPD - Form 8 - Tribal Group PLC
9th Oct 2026 8:10 am	RNS	Form 8.5 (EPT/RI)
8th Oct 2026 3:20 pm	RNS	Form 8.3 - Tribal Group plc
8th Oct 2026 1:04 pm	RNS	Form 8.3 - Tribal Group plc
8th Oct 2026 7:22 am	RNS	Form 8.5 (EPT/RI)
7th Oct 2026 3:20 pm	RNS	Form 8.3 - Tribal Group plc
7th Oct 2026 7:30 am	RNS	Form 8.5 (EPT/RI)
6th Oct 2026 2:06 pm	RNS	Form 8.3 - Tribal Group plc

See more Tribal Grp. regulatory news

FTSE 100 Latest

Value10,552.05

Change110.45