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	61.00p on 10-10-2025 at 08:50:10
Change	-2.00p -3.17%
Buy	62.00p
Sell	60.00p

Last Trade:	Sell 1,481.00 at 60.14p
Day's Volume:	16,378
Last Close:	63.00p
Open:	61.00p
ISIN:	GB0030181522

Day's Range	61.00p - 61.00p
52wk Range:	36.00p - 71.00p
Market Capitalisation:	£130.47m
VWAP:	61.04891p
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
Sell*	1,481	60.14p	Ordinary	09:30:08 - 10-Oct-25
Buy*	2,500	61.00p	Automatic Execution	09:27:06 - 10-Oct-25
Sell*	7,500	61.00p	Automatic Execution	09:25:39 - 10-Oct-25
Sell*	2,460	61.14p	Ordinary	09:25:20 - 10-Oct-25
Sell*	2,437	61.71p	Ordinary	08:46:35 - 10-Oct-25
Buy*	854	63.00p	Suspected BUY Trade	16:35:05 - 09-Oct-25
Sell*	196	61.50p	Automatic Execution	16:20:36 - 09-Oct-25
Buy*	1	64.50p	Automatic Execution	15:44:08 - 09-Oct-25
Unknown*	50,000	61.50p	Negotiated Trade	15:17:52 - 09-Oct-25
Buy*	20	63.30p	Ordinary	14:24:26 - 09-Oct-25

See more Tribal Grp. trades

Tribal Grp. (TRB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
19th Sep 2025 (Fri)	66.50	66.50	66.50	66.50	2,536,865
18th Sep 2025 (Thu)	66.50	66.50	65.50	66.50	49,048
17th Sep 2025 (Wed)	67.00	67.00	67.00	67.00	66,554
16th Sep 2025 (Tue)	65.00	66.00	65.00	66.00	1,270,916
15th Sep 2025 (Mon)	66.25	66.25	66.25	66.25	26,405
12th Sep 2025 (Fri)	65.50	67.00	65.50	66.25	83,524
11th Sep 2025 (Thu)	67.00	67.00	67.00	67.25	38,994
10th Sep 2025 (Wed)	69.00	69.00	66.50	66.75	60,444

See more Tribal Grp. price history

Date	Source	Headline
Tribal Grp. (TRB) Regulatory News
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
3rd Jun 2025 4:10 pm	RNS	Total Voting Rights - Correction

See more Tribal Grp. regulatory news

FTSE 100 Latest

Value9,496.25

Change-13.15