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	63.00p on 04-09-2025 at 13:30:50
Change	0.75p 1.2%
Buy	67.50p
Sell	63.50p

Last Trade:	Buy 14,919.00 at 67.00p
Day's Volume:	1,905,187
Last Close:	62.25p
Open:	63.00p
ISIN:	GB0030181522

Day's Range	63.00p - 63.00p
52wk Range:	36.00p - 63.00p
Market Capitalisation:	£134.75m
VWAP:	65.29373p
Shares in Issue:	213.89m

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*	14,919	67.00p	Ordinary	14:30:45 - 04-Sep-25
Sell*	490	64.86p	Ordinary	14:24:07 - 04-Sep-25
Buy*	1,497	66.46p	Ordinary	14:15:26 - 04-Sep-25
Sell*	2,261	63.751p	Ordinary	12:41:19 - 04-Sep-25
Unknown*	681,000	65.50p	Negotiated Trade	11:40:16 - 04-Sep-25
Buy*	200	66.00p	Ordinary	11:24:28 - 04-Sep-25
Buy*	3,778	66.00p	Ordinary	11:06:15 - 04-Sep-25
Sell*	17,987	63.751p	Ordinary	10:46:00 - 04-Sep-25
Sell*	3,373	63.751p	Ordinary	10:45:59 - 04-Sep-25
Buy*	3,000	66.15p	Ordinary	10:13:28 - 04-Sep-25

See more Tribal Grp. trades

Tribal Grp. (TRB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
3rd Sep 2025 (Wed)	60.50	60.50	60.50	62.25	10,867,231
2nd Sep 2025 (Tue)	60.00	60.00	60.00	61.00	1,756,817
1st Sep 2025 (Mon)	58.00	61.00	58.00	58.75	709,142
29th Aug 2025 (Fri)	58.50	58.50	58.00	58.00	131,777
28th Aug 2025 (Thu)	57.50	58.00	57.50	58.00	133,386
27th Aug 2025 (Wed)	59.00	59.00	59.00	58.75	53,244
26th Aug 2025 (Tue)	60.50	60.50	60.50	60.25	100,592
25th Aug 2025 (Mon)	60.00	60.00	60.00	60.00	0
22nd Aug 2025 (Fri)	60.00	60.00	60.00	60.00	168,791
21st Aug 2025 (Thu)	59.00	60.00	58.00	59.00	172,483
20th Aug 2025 (Wed)	56.00	61.00	56.00	60.00	1,912,953
19th Aug 2025 (Tue)	55.50	61.00	53.00	53.00	1,120,858
18th Aug 2025 (Mon)	51.00	51.00	47.20	47.20	60,107
15th Aug 2025 (Fri)	48.85	48.85	48.85	48.85	15,533
14th Aug 2025 (Thu)	47.40	48.85	47.40	48.85	2,656
13th Aug 2025 (Wed)	53.50	53.50	47.40	47.40	153,365
12th Aug 2025 (Tue)	54.75	54.75	51.75	51.75	38,151
11th Aug 2025 (Mon)	55.00	58.50	55.00	54.75	225,673
8th Aug 2025 (Fri)	53.25	53.25	53.25	53.25	66,508
7th Aug 2025 (Thu)	56.00	56.00	56.00	53.25	38,855
6th Aug 2025 (Wed)	51.00	60.00	51.00	55.25	788,807
5th Aug 2025 (Tue)	50.00	50.00	50.00	51.00	92,571
4th Aug 2025 (Mon)	51.50	51.50	49.20	50.60	137,541

See more Tribal Grp. price history

Date	Source	Headline
Tribal Grp. (TRB) Regulatory News
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
3rd Jun 2025 4:10 pm	RNS	Total Voting Rights - Correction
2nd Jun 2025 7:00 am	RNS	Total Voting Rights
28th May 2025 7:00 am	RNS	Dividend Change
28th May 2025 7:00 am	RNS	Result of AGM

See more Tribal Grp. regulatory news

FTSE 100 Latest

Value9,215.46

Change37.47