Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Tribal Grp. (TRB) Share Price

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

Tribal Grp. (TRB) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
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

Tribal Grp. (TRB) Regulatory News

Date Source Headline
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

Tribal Grp. (TRB) Share News

EARNINGS: Arbuthnot profit falls; Empresaria swings to yearly loss

27th Mar 2025 12:14

(Alliance News) - The following is a round-up of earnings for London-listed companies, issued on Thursday and not separately reported by Alliance News: Read More

LONDON MARKET OPEN: London down as latest US tariff hurts car sector

27th Mar 2025 09:16

(Alliance News) - London opened in the red on Thursday, as investor appetite is weakened by Wednesday's downgraded UK economic forecast and new US tariffs on cars begin to hit the automobile sector. Read More

UK earnings, trading statements calendar - next 7 days

20th Mar 2025 13:55

Read More

LONDON MARKET MIDDAY: FTSE 100 at new peak ahead of US inflation print

31st Jan 2025 12:03

(Alliance News) - The FTSE 100 traded close to new all-time highs around midday on Friday, led by an 11% jump in Smiths Group, ahead of key US inflation data. Read More

IN BRIEF: Tribal shares jump as set to beat market expectations

31st Jan 2025 11:31

Tribal Group PLC - Bristol, England-based educational software and services provider - Expects to report a "positive trading performance" for 2024. Adjusted earnings before interest, tax, depreciation and amortisation, as well as revenue, are both expected to be ahead of current market expectations. Tribal puts revenue consensus at GBP85.6 million for 2024, similar to GBP85.7 million in 2023, with the adjusted Ebitda market forecast at GBP14.4 million, flat from 2023. Read More

See more Tribal Grp. news
FTSE 100 Latest
Value8,850.63
Change-34.29

Login to your account

Forgot Password?

Not Registered