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 16-10-2026 at 18:35:13
Change	0.00p 0%
Buy	102.00p
Sell	100.50p

Last Trade:	Buy 167.00 at 102.00p
Day's Volume:	26,751
Last Close:	102.00p
Open:	100.50p
ISIN:	GB0030181522

Day's Range	100.50p - 102.00p
52wk Range:	46.60p - 104.00p
Market Capitalisation:	£218.67m
VWAP:	101.09741p
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
Buy*	167	102.00p	Suspected BUY Trade	16:35:20 - 16-Oct-26
Sell*	250	100.50p	Automatic Execution	16:29:28 - 16-Oct-26
Sell*	5	100.50p	SI Trade	16:16:00 - 16-Oct-26
Unknown*	0	102.00p	SI Trade	15:55:33 - 16-Oct-26
Buy*	2,775	101.70p	Ordinary	14:35:30 - 16-Oct-26
Sell*	37	101.00p	Ordinary	14:10:23 - 16-Oct-26
Sell*	16	101.00p	Ordinary	14:09:24 - 16-Oct-26
Unknown*	0	102.00p	SI Trade	13:44:02 - 16-Oct-26
Unknown*	0	102.00p	SI Trade	13:44:02 - 16-Oct-26
Sell*	3,477	100.50p	Automatic Execution	13:44:02 - 16-Oct-26

See more Tribal Grp. trades

Tribal Grp. (TRB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
13th Oct 2026 (Tue)	103.00	103.00	100.50	102.00	91,863
12th Oct 2026 (Mon)	102.00	102.00	100.50	101.00	723,625
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

See more Tribal Grp. price history

Date	Source	Headline
Tribal Grp. (TRB) Regulatory News
16th Oct 2026 11:06 am	RNS	Form 8.3 - Tribal Group Plc
16th Oct 2026 8:41 am	RNS	Form 8.5 (EPT/RI)
16th Oct 2026 7:33 am	RNS	Form 8.5 (EPT/RI)
15th Oct 2026 3:27 pm	PRN	Form 8.3 - Tribal Group Plc
15th Oct 2026 12:20 pm	RNS	Form 8.3 - Tribal Group plc
15th Oct 2026 7:29 am	RNS	Form 8.5 (EPT/RI)
14th Oct 2026 8:14 am	RNS	Form 8.5 (EPT/RI)
13th Oct 2026 12:13 pm	RNS	Form 8.3 - Tribal Group plc
13th Oct 2026 12:04 pm	RNS	Form 8.3 - Tribal Group plc
13th Oct 2026 11:37 am	PRN	Form 8.3 - Tribal Group Plc

See more Tribal Grp. regulatory news

FTSE 100 Latest

Value10,881.90

Change41.55