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	83.80p on 25-09-2026 at 18:05:13
Change	0.20p 0.24%
Buy	83.80p
Sell	83.00p

Last Trade:	Buy 17,201.00 at 83.58p
Day's Volume:	371,634
Last Close:	83.80p
Open:	83.00p
ISIN:	GB0030181522

Day's Range	83.00p - 83.80p
52wk Range:	46.60p - 85.00p
Market Capitalisation:	£179.65m
VWAP:	83.15608p
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*	17,201	83.58p	SI Trade	16:49:35 - 25-Sep-26
Buy*	9,968	83.80p	Suspected BUY Trade	16:35:17 - 25-Sep-26
Buy*	2	83.80p	Automatic Execution	16:20:10 - 25-Sep-26
Sell*	2,250	83.088p	Ordinary	15:28:04 - 25-Sep-26
Buy*	5,000	83.70p	Ordinary	15:25:46 - 25-Sep-26
Buy*	3,200	83.70p	Ordinary	15:24:01 - 25-Sep-26
Buy*	1,347	83.00p	Automatic Execution	15:14:48 - 25-Sep-26
Buy*	3,818	83.00p	Automatic Execution	15:14:48 - 25-Sep-26
Buy*	25,000	83.00p	Automatic Execution	15:14:48 - 25-Sep-26
Sell*	98,653	83.00p	Automatic Execution	15:14:39 - 25-Sep-26

See more Tribal Grp. trades

Tribal Grp. (TRB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
16th Sep 2026 (Wed)	81.40	81.40	81.00	81.20	546,964
15th Sep 2026 (Tue)	80.80	81.40	80.60	81.40	635,479
14th Sep 2026 (Mon)	81.00	84.80	80.00	81.20	1,600,047
11th Sep 2026 (Fri)	63.00	68.00	62.60	67.00	811,496
10th Sep 2026 (Thu)	60.00	63.00	60.00	63.00	137,114
9th Sep 2026 (Wed)	60.00	61.00	59.00	61.00	168,319
8th Sep 2026 (Tue)	62.00	62.00	61.00	61.00	113,533
7th Sep 2026 (Mon)	62.60	63.00	60.20	63.00	173,030
4th Sep 2026 (Fri)	62.00	63.00	62.00	63.00	46,239
3rd Sep 2026 (Thu)	62.80	63.00	60.00	63.00	322,064
2nd Sep 2026 (Wed)	62.40	65.00	62.40	63.00	144,535
1st Sep 2026 (Tue)	65.00	65.00	60.20	62.00	116,338
31st Aug 2026 (Mon)	62.00	62.00	62.00	62.00	0
28th Aug 2026 (Fri)	61.00	63.00	60.00	62.00	226,613
27th Aug 2026 (Thu)	65.00	65.00	63.00	63.00	16,535
26th Aug 2026 (Wed)	60.00	61.00	60.00	61.00	85,269

See more Tribal Grp. price history

Date	Source	Headline
Tribal Grp. (TRB) Regulatory News
25th Sep 2026 3:55 pm	RNS	Form 8.3
25th Sep 2026 2:01 pm	RNS	Form 8.3 - Tribal Group plc
25th Sep 2026 8:11 am	RNS	Form 8.5 (EPT/RI)
24th Sep 2026 12:00 pm	RNS	Form 8.3 - Tribal Group plc
24th Sep 2026 7:26 am	RNS	Form 8.5 (EPT/RI)
23rd Sep 2026 4:08 pm	RNS	OPENING POSITION DISCLOSURE BY A PARTY TO AN OFFER
23rd Sep 2026 7:29 am	RNS	Form 8.5 (EPT/RI)
22nd Sep 2026 7:26 am	RNS	Form 8.5 (EPT/RI)
21st Sep 2026 3:19 pm	RNS	Form 8.3 - TRIBAL GROUP PLC
21st Sep 2026 1:59 pm	RNS	CORRECTION Form 8.5 (EPT/RI)

See more Tribal Grp. regulatory news

FTSE 100 Latest

Value10,695.25

Change15.26