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	71.00p on 19-02-2026 at 19:40:09
Change	-0.25p -0.36%
Buy	70.50p
Sell	68.00p

Last Trade:	Sell 2,757.00 at 68.551p
Day's Volume:	45,230
Last Close:	69.25p
Open:	71.00p
ISIN:	GB0030181522

Day's Range	71.00p - 71.00p
52wk Range:	36.00p - 74.00p
Market Capitalisation:	£152.12m
VWAP:	69.97949p
Shares in Issue:	214.25m

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*	2,757	68.551p	Ordinary	15:56:38 - 19-Feb-26
Unknown*	35,990	70.375p	Negotiated Trade	15:02:54 - 19-Feb-26
Sell*	278	68.50p	Ordinary	14:19:13 - 19-Feb-26
Sell*	1,982	68.50p	Ordinary	14:17:42 - 19-Feb-26
Sell*	37	68.50p	Ordinary	14:15:50 - 19-Feb-26
Sell*	2,699	68.20p	Ordinary	13:24:20 - 19-Feb-26
Buy*	36	71.00p	SI Trade	09:49:22 - 19-Feb-26
Sell*	62	67.50p	SI Trade	09:49:22 - 19-Feb-26
Buy*	1	71.00p	SI Trade	09:49:22 - 19-Feb-26
Buy*	104	71.00p	SI Trade	08:58:33 - 19-Feb-26

See more Tribal Grp. trades

Tribal Grp. (TRB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
19th Feb 2026 (Thu)	71.00	71.00	71.00	69.25	45,230
18th Feb 2026 (Wed)	69.50	70.00	67.50	69.50	139,273
17th Feb 2026 (Tue)	72.00	72.00	71.00	72.00	21,600
16th Feb 2026 (Mon)	72.50	73.00	72.50	73.00	14,690
13th Feb 2026 (Fri)	73.00	73.00	70.00	70.00	192,463
12th Feb 2026 (Thu)	69.75	70.75	69.75	70.75	148,556
11th Feb 2026 (Wed)	69.00	69.75	69.00	69.75	31,808
10th Feb 2026 (Tue)	68.50	69.00	68.00	69.00	129,663
9th Feb 2026 (Mon)	68.50	68.50	68.50	69.00	57,499
6th Feb 2026 (Fri)	70.25	70.75	70.25	70.75	37,383
5th Feb 2026 (Thu)	70.50	70.50	69.50	70.25	29,671
4th Feb 2026 (Wed)	68.50	71.00	68.50	71.00	174,111
3rd Feb 2026 (Tue)	71.00	72.00	71.00	72.00	136,320
2nd Feb 2026 (Mon)	73.00	73.00	70.00	72.00	108,802
30th Jan 2026 (Fri)	72.00	72.00	70.50	70.50	637,215
29th Jan 2026 (Thu)	71.50	72.00	68.50	71.00	1,398,167
28th Jan 2026 (Wed)	69.00	69.00	67.00	68.25	177,785
27th Jan 2026 (Tue)	68.00	68.50	68.00	68.50	104,704
26th Jan 2026 (Mon)	67.00	69.50	67.00	69.50	71,595
23rd Jan 2026 (Fri)	69.00	69.00	69.00	69.00	68,438
22nd Jan 2026 (Thu)	68.00	69.00	67.00	69.00	58,779
21st Jan 2026 (Wed)	66.00	67.00	66.00	67.00	58,422
20th Jan 2026 (Tue)	67.50	67.50	67.50	67.50	99,474

See more Tribal Grp. price history

Date	Source	Headline
Tribal Grp. (TRB) Regulatory News
18th Feb 2026 7:00 am	RNS	Interim Dividend Declaration
29th Jan 2026 7:00 am	RNS	Trading Update and Notice of Results
12th Dec 2025 7:00 am	RNS	Trading Update
3rd Nov 2025 7:00 am	RNS	Total Voting Rights
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

See more Tribal Grp. regulatory news

FTSE 100 Latest

Value10,627.04

Change-59.14