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 History

Time period:
to
Date Open High Low Close Volume
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
13th May 2025 (Tue) 41.10 41.40 41.10 41.40 2,227
12th May 2025 (Mon) 40.00 40.60 40.00 41.10 154,670
9th May 2025 (Fri) 41.00 41.00 41.00 41.00 9,354
8th May 2025 (Thu) 39.40 39.40 39.40 41.10 4,953
7th May 2025 (Wed) 43.00 43.00 40.00 41.20 128,373
6th May 2025 (Tue) 41.04 41.60 41.04 41.60 11,898
5th May 2025 (Mon) 41.04 41.04 41.04 41.04 0
2nd May 2025 (Fri) 41.40 42.00 41.40 41.60 289,974
1st May 2025 (Thu) 41.70 41.70 41.20 41.20 2,524,660
30th Apr 2025 (Wed) 42.00 42.00 41.70 41.70 15,205
29th Apr 2025 (Tue) 42.00 42.00 42.00 42.00 17,702
28th Apr 2025 (Mon) 41.10 41.20 41.10 41.20 14,997
25th Apr 2025 (Fri) 39.60 42.00 39.60 41.10 76,315
24th Apr 2025 (Thu) 39.80 39.80 39.20 39.20 14,657
23rd Apr 2025 (Wed) 41.00 41.00 40.00 39.80 23,978
22nd Apr 2025 (Tue) 40.80 41.00 40.80 39.80 65,477
21st Apr 2025 (Mon) 41.00 41.00 41.00 41.00 0
18th Apr 2025 (Fri) 41.00 41.00 41.00 41.00 0
17th Apr 2025 (Thu) 41.00 41.00 41.00 41.00 13,131
16th Apr 2025 (Wed) 41.00 41.00 41.00 41.00 50,283
15th Apr 2025 (Tue) 39.00 41.00 39.00 41.00 36,694
14th Apr 2025 (Mon) 40.00 40.00 40.00 40.00 2,478
11th Apr 2025 (Fri) 39.00 41.00 39.00 41.00 21,660
10th Apr 2025 (Thu) 40.20 40.20 40.00 40.40 33,013
9th Apr 2025 (Wed) 39.00 39.00 39.00 39.00 16,475
8th Apr 2025 (Tue) 40.00 41.00 40.00 41.00 46,465
7th Apr 2025 (Mon) 38.80 40.00 38.00 40.00 205,681
4th Apr 2025 (Fri) 39.00 39.00 37.00 36.90 548,164
3rd Apr 2025 (Thu) 44.20 44.20 40.00 40.40 2,759,607
2nd Apr 2025 (Wed) 44.60 44.60 44.60 44.60 5,278,409
1st Apr 2025 (Tue) 43.00 45.00 43.00 45.00 204,122
31st Mar 2025 (Mon) 41.00 41.00 41.00 41.00 2,440,984
FTSE 100 Latest
Value8,772.38
Change55.93