Tribal Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 101.00 | 101.48 | 100.50 | 100.50 | 100.50 | 711,667 |
| 2026-10-22 | 101.00 | 101.60 | 100.50 | 101.00 | 101.00 | 22,150 |
| 2026-10-21 | 100.50 | 100.53 | 100.00 | 100.00 | 100.00 | 94,501 |
| 2026-10-20 | 100.50 | 101.00 | 99.512 | 100.00 | 100.00 | 153,165 |
| 2026-10-19 | 100.50 | 103.00 | 100.50 | 103.00 | 103.00 | 217,111 |
| 2026-10-16 | 100.50 | 102.00 | 100.50 | 102.00 | 102.00 | 26,647 |
| 2026-10-15 | 100.50 | 102.00 | 99.200 | 102.00 | 102.00 | 88,305 |
| 2026-10-14 | 103.00 | 103.00 | 100.52 | 101.50 | 101.50 | 390,148 |
| 2026-10-13 | 103.00 | 103.00 | 100.50 | 102.00 | 102.00 | 91,863 |
| 2026-10-12 | 102.00 | 102.00 | 100.00 | 101.00 | 101.00 | 723,628 |
| 2026-10-09 | 100.00 | 103.00 | 100.00 | 102.00 | 102.00 | 262,637 |
| 2026-10-08 | 103.00 | 103.00 | 99.600 | 103.00 | 103.00 | 2,139,118 |
| 2026-10-07 | 100.00 | 103.00 | 99.600 | 101.00 | 101.00 | 295,926 |
| 2026-10-06 | 100.00 | 101.99 | 99.033 | 101.00 | 101.00 | 2,387,429 |
| 2026-10-05 | 100.50 | 102.38 | 100.00 | 101.00 | 101.00 | 455,892 |
| 2026-10-02 | 99.600 | 104.00 | 99.200 | 100.50 | 100.50 | 180,484 |
| 2026-10-01 | 100.00 | 102.00 | 99.400 | 102.00 | 102.00 | 655,329 |
| 2026-09-30 | 100.00 | 104.00 | 99.200 | 102.50 | 102.50 | 6,224,020 |
| 2026-09-29 | 104.00 | 104.00 | 100.00 | 101.00 | 101.00 | 1,197,890 |
| 2026-09-28 | 98.000 | 102.00 | 95.500 | 100.00 | 100.00 | 1,099,484 |
| 2026-09-25 | 83.000 | 84.000 | 81.600 | 83.800 | 83.800 | 656,306 |
| 2026-09-24 | 84.000 | 84.000 | 80.000 | 83.600 | 83.600 | 115,029 |
| 2026-09-23 | 82.000 | 84.600 | 81.512 | 84.000 | 84.000 | 570,485 |
| 2026-09-22 | 85.000 | 85.000 | 80.000 | 82.000 | 82.000 | 159,438 |
| 2026-09-21 | 82.600 | 85.000 | 80.400 | 85.000 | 85.000 | 214,459 |
| 2026-09-18 | 81.400 | 82.600 | 81.400 | 82.600 | 82.600 | 306,487 |
| 2026-09-17 | 82.000 | 82.600 | 80.000 | 81.400 | 81.400 | 279,641 |
| 2026-09-16 | 81.400 | 81.900 | 80.440 | 81.200 | 81.200 | 546,968 |
| 2026-09-15 | 80.800 | 82.600 | 80.400 | 81.400 | 81.400 | 635,486 |
| 2026-09-14 | 81.000 | 84.800 | 79.000 | 81.200 | 81.200 | 1,600,080 |
| 2026-09-11 | 63.000 | 68.000 | 61.859 | 67.000 | 67.000 | 811,501 |
| 2026-09-10 | 60.000 | 63.000 | 60.000 | 63.000 | 63.000 | 187,115 |
| 2026-09-09 | 60.000 | 64.000 | 59.000 | 61.000 | 61.000 | 168,320 |
| 2026-09-08 | 62.000 | 62.780 | 61.000 | 61.000 | 61.000 | 113,535 |
| 2026-09-07 | 62.600 | 63.000 | 59.818 | 63.000 | 63.000 | 173,034 |
| 2026-09-04 | 62.000 | 63.000 | 61.000 | 63.000 | 63.000 | 46,244 |
| 2026-09-03 | 62.800 | 63.000 | 58.772 | 63.000 | 63.000 | 322,066 |
| 2026-09-02 | 62.400 | 65.000 | 60.200 | 63.000 | 63.000 | 144,536 |
| 2026-09-01 | 65.000 | 65.000 | 60.200 | 62.000 | 62.000 | 116,345 |
| 2026-08-28 | 61.000 | 64.800 | 60.000 | 62.000 | 62.000 | 226,614 |
| 2026-08-27 | 65.000 | 65.000 | 60.200 | 63.000 | 63.000 | 16,537 |
| 2026-08-26 | 60.000 | 62.800 | 59.500 | 61.000 | 61.000 | 85,270 |
| 2026-08-25 | 61.000 | 63.800 | 60.290 | 60.400 | 60.400 | 101,211 |
| 2026-08-24 | 61.600 | 65.000 | 60.260 | 63.400 | 63.400 | 56,658 |
| 2026-08-21 | 61.600 | 64.000 | 60.535 | 61.600 | 61.600 | 29,541 |
| 2026-08-20 | 61.000 | 63.800 | 60.260 | 61.000 | 61.000 | 76,947 |
| 2026-08-19 | 61.000 | 62.500 | 60.800 | 62.500 | 62.500 | 56,079 |
| 2026-08-18 | 62.468 | 64.000 | 61.000 | 62.000 | 62.000 | 45,259 |
| 2026-08-17 | 62.000 | 63.800 | 60.000 | 61.000 | 61.000 | 232,095 |
| 2026-08-14 | 62.000 | 63.440 | 60.200 | 62.000 | 62.000 | 87,474 |
| 2026-08-13 | 63.400 | 63.800 | 62.000 | 63.600 | 63.600 | 43,062 |
| 2026-08-12 | 62.600 | 63.600 | 60.800 | 63.600 | 63.600 | 158,658 |
| 2026-08-11 | 62.000 | 64.000 | 61.200 | 64.000 | 64.000 | 120,397 |
| 2026-08-10 | 64.000 | 65.000 | 61.000 | 63.400 | 63.400 | 25,886 |
| 2026-08-07 | 64.000 | 64.800 | 61.771 | 63.000 | 63.000 | 139,071 |
| 2026-08-06 | 62.200 | 64.260 | 62.000 | 64.000 | 64.000 | 247,440 |
| 2026-08-05 | 63.000 | 64.700 | 63.000 | 64.000 | 64.000 | 97,668 |
| 2026-08-04 | 64.000 | 65.000 | 61.000 | 65.000 | 65.000 | 677,296 |
| 2026-08-03 | 63.000 | 64.000 | 59.750 | 63.000 | 63.000 | 150,550 |
| 2026-07-31 | 63.400 | 64.000 | 61.500 | 63.000 | 63.000 | 118,987 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-02-26 | 0.0130 GBP |
| 2026-01-02 | 0.0150 GBP |
| 2025-06-26 | 0.0065 GBP |
| 2024-10-31 | 0.0065 GBP |
| 2023-06-22 | 0.0065 GBP |
| 2022-06-23 | 0.0130 GBP |
| 2021-07-08 | 0.0120 GBP |
| 2020-11-05 | 0.0110 GBP |
| 2020-06-18 | 0.0120 GBP |
| 2019-05-02 | 0.0110 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.