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	43.20p on 13-06-2025 at 18:35:12
Change	-2.20p -4.85%
Buy	46.00p
Sell	43.20p
Buy / Sell TRB Shares

Last Trade:	Sell 48.00 at 43.20p
Day's Volume:	105,947
Last Close:	43.20p
Open:	44.60p
ISIN:	GB0030181522

Day's Range	43.20p - 45.40p
52wk Range:	36.00p - 62.00p
Market Capitalisation:	£93m
VWAP:	44.72064p
Shares in Issue:	214m

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*	48	43.20p	Uncrossing Trade	16:35:00 - 13-Jun-25
Buy*	25	44.88p	Ordinary	15:02:35 - 13-Jun-25
Sell*	15,000	43.50p	Ordinary	14:57:03 - 13-Jun-25
Sell*	3,694	44.00p	Automatic Execution	14:29:41 - 13-Jun-25
Sell*	5,571	44.00p	Ordinary	14:29:32 - 13-Jun-25
Buy*	3,390	45.1769p	Ordinary	14:07:46 - 13-Jun-25
Sell*	556	44.00p	Automatic Execution	13:57:05 - 13-Jun-25
Sell*	498	44.04p	Ordinary	13:05:15 - 13-Jun-25
Sell*	9,981	44.00p	Ordinary	12:26:36 - 13-Jun-25
Buy*	360	45.40p	Automatic Execution	12:12:24 - 13-Jun-25

See more Tribal Grp. trades

Tribal Grp. (TRB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
13th Jun 2025 (Fri)	44.60	45.40	43.20	43.20	105,947
12th Jun 2025 (Thu)	44.00	45.40	43.20	45.40	185,764
11th Jun 2025 (Wed)	41.60	44.00	41.60	42.40	108,027
10th Jun 2025 (Tue)	40.00	41.80	40.00	41.80	115,601
9th Jun 2025 (Mon)	40.00	40.00	40.00	40.00	7,182,399
6th Jun 2025 (Fri)	38.20	38.20	38.20	38.20	54,810
5th Jun 2025 (Thu)	38.70	38.70	38.70	38.70	18,609
4th Jun 2025 (Wed)	38.00	39.40	38.00	38.70	47,929
3rd Jun 2025 (Tue)	38.00	39.80	38.00	39.10	28,807
2nd Jun 2025 (Mon)	40.00	40.00	40.00	40.00	38,142
30th May 2025 (Fri)	39.40	39.40	39.40	39.40	9,233
29th May 2025 (Thu)	42.80	42.80	39.00	39.40	302,878
28th May 2025 (Wed)	41.00	41.00	41.00	41.00	29,372
27th May 2025 (Tue)	39.20	39.20	39.20	41.00	50,270
26th May 2025 (Mon)	41.00	41.00	41.00	41.00	0
23rd May 2025 (Fri)	41.00	41.00	41.00	41.00	26,427
22nd May 2025 (Thu)	41.00	41.00	41.00	41.00	122,697
21st May 2025 (Wed)	43.00	43.00	41.00	41.00	29,396
20th May 2025 (Tue)	39.20	43.00	39.20	43.00	15,742
19th May 2025 (Mon)	39.40	39.40	39.40	41.00	7,880
16th May 2025 (Fri)	42.80	42.80	42.80	41.00	104,375
15th May 2025 (Thu)	40.00	40.00	40.00	41.10	94,208
14th May 2025 (Wed)	40.60	40.60	40.60	41.40	339,300

See more Tribal Grp. price history

Date	Source	Headline
Tribal Grp. (TRB) Regulatory News
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
7th May 2025 7:00 am	RNS	Exercise of Options and PDMR dealing
7th Apr 2025 3:35 pm	RNS	Holding(s) in Company
7th Apr 2025 10:11 am	RNS	Holding(s) in Company
1st Apr 2025 7:00 am	RNS	Block listing Interim Review
28th Mar 2025 5:02 pm	RNS	Block listing Interim Review
27th Mar 2025 7:00 am	RNS	Preliminary Results for year end 31 December 2024

See more Tribal Grp. regulatory news

FTSE 100 Latest

Value8,850.63

Change-34.29