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 66.00p on 22-10-2025 at 18:50:08
Change 3.00p 4.76%
Buy 65.50p
Sell 63.00p
Last Trade: Buy 959.00 at 66.00p
Day's Volume: 217,797
Last Close: 66.00p
Open: 64.00p
ISIN: GB0030181522
Day's Range 64.00p - 66.00p
52wk Range: 36.00p - 71.00p
Market Capitalisation: £141.17m
VWAP: 63.15624p
Shares in Issue: 213.89m

Tribal Grp. (TRB) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 959 66.00p Suspected BUY Trade
16:35:08 - 22-Oct-25
Buy* 10,000 64.00p Automatic Execution
14:36:10 - 22-Oct-25
Unknown* 25,000 63.50p Ordinary
13:59:27 - 22-Oct-25
Buy* 2 64.00p SI Trade
13:35:05 - 22-Oct-25
Unknown* 100,000 63.00p SI Trade
13:08:35 - 22-Oct-25
Unknown* 52,230 63.00p SI Trade
13:07:57 - 22-Oct-25
Sell* 4,516 62.72p Ordinary
12:14:44 - 22-Oct-25
Unknown* 25,000 63.40p Ordinary
10:42:49 - 22-Oct-25
Sell* 87 62.00p SI Trade
08:17:28 - 22-Oct-25
Sell* 5,000 63.00p Automatic Execution
16:14:12 - 21-Oct-25
See more Tribal Grp. trades

Tribal Grp. (TRB) Share Price History

Time period:
to
Date Open High Low Close Volume
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
16th Oct 2025 (Thu) 62.00 63.00 62.00 63.00 282,299
15th Oct 2025 (Wed) 60.00 62.00 60.00 62.00 392,599
14th Oct 2025 (Tue) 58.00 58.00 58.00 58.00 52,723
13th Oct 2025 (Mon) 59.00 59.00 57.50 58.00 135,022
10th Oct 2025 (Fri) 61.00 61.00 59.00 59.00 123,402
9th Oct 2025 (Thu) 63.00 64.50 61.50 63.00 413,695
8th Oct 2025 (Wed) 62.50 64.00 62.50 64.00 37,268
7th Oct 2025 (Tue) 61.00 63.00 61.00 63.00 179,821
6th Oct 2025 (Mon) 60.00 62.50 57.00 62.50 567,108
3rd Oct 2025 (Fri) 63.00 64.00 62.00 64.00 76,418
2nd Oct 2025 (Thu) 64.00 64.00 64.00 64.00 72,644
1st Oct 2025 (Wed) 60.50 64.50 60.50 62.00 70,088
30th Sep 2025 (Tue) 62.00 63.50 61.00 63.00 305,770
29th Sep 2025 (Mon) 65.50 66.00 64.00 65.00 164,244
26th Sep 2025 (Fri) 67.50 67.50 65.00 65.00 35,946
25th Sep 2025 (Thu) 66.00 66.00 66.00 66.75 47,568
24th Sep 2025 (Wed) 65.50 67.00 65.50 65.50 56,541
23rd Sep 2025 (Tue) 67.00 67.00 67.00 67.00 1,702,978
22nd Sep 2025 (Mon) 65.50 66.00 65.50 66.00 587,469
See more Tribal Grp. price history

Tribal Grp. (TRB) Regulatory News

Date Source Headline
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
11th Jul 2025 3:24 pm RNS Holding(s) in Company
See more Tribal Grp. regulatory news

Tribal Grp. (TRB) Share News

LONDON MARKET MIDDAY: Stocks higher, ONS delays retail sales data

19th Aug 2025 12:07

(Alliance News) - Stock prices in London were higher midday on Tuesday, while overseas the eurozone's current account surplus exceeded market forecasts. Read More

Tribal shares soar as predicts full-year results ahead of expectations

19th Aug 2025 10:23

(Alliance News) - Tribal Group PLC on Tuesday was optimistic as it delivered strong first half profit growth despite flat sales. Read More

AIM WINNERS & LOSERS: Tribal profit surges; Firering partner withdraws

19th Aug 2025 10:15

(Alliance News) - The following stocks are the leading risers and fallers on AIM on Tuesday. Read More

UK earnings, trading statements calendar - next 7 days

12th Aug 2025 12:46

Read More

UK dividends calendar - next 7 days

19th Jun 2025 14:13

Read More

See more Tribal Grp. news
FTSE 100 Latest
Value9,515.00
Change88.01

Login to your account

Forgot Password?

Not Registered