Tribal Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 50.000 | 52.500 | 49.260 | 51.000 | 47.534 | 54,549 |
| 2024-09-04 | 51.000 | 51.500 | 50.750 | 50.750 | 47.301 | 19,023 |
| 2024-09-03 | 52.000 | 52.500 | 51.560 | 52.500 | 48.932 | 21,603 |
| 2024-09-02 | 52.500 | 54.360 | 51.325 | 52.750 | 49.165 | 177,072 |
| 2024-08-30 | 54.000 | 54.497 | 52.710 | 54.000 | 50.330 | 61,533 |
| 2024-08-29 | 54.497 | 55.750 | 54.497 | 55.750 | 51.962 | 17,211 |
| 2024-08-28 | 54.500 | 57.500 | 54.500 | 55.750 | 51.962 | 48,670 |
| 2024-08-27 | 57.500 | 57.500 | 54.500 | 56.000 | 52.195 | 69,119 |
| 2024-08-23 | 57.500 | 57.500 | 55.340 | 56.000 | 52.195 | 11,433 |
| 2024-08-22 | 54.500 | 56.000 | 54.500 | 56.000 | 52.195 | 17,324 |
| 2024-08-21 | 55.355 | 56.000 | 54.500 | 55.000 | 51.262 | 36,984 |
| 2024-08-20 | 57.000 | 57.000 | 54.500 | 56.000 | 52.195 | 41,387 |
| 2024-08-19 | 57.500 | 58.433 | 55.940 | 58.000 | 54.059 | 65,486 |
| 2024-08-16 | 54.500 | 56.450 | 54.500 | 56.000 | 52.195 | 20,393 |
| 2024-08-15 | 56.000 | 57.090 | 54.310 | 56.250 | 52.428 | 156,580 |
| 2024-08-14 | 55.500 | 55.500 | 54.460 | 55.250 | 51.495 | 25,592 |
| 2024-08-13 | 55.600 | 55.600 | 54.700 | 54.750 | 51.029 | 1,562 |
| 2024-08-12 | 54.000 | 57.500 | 54.000 | 54.750 | 51.029 | 4,190 |
| 2024-08-09 | 55.000 | 56.900 | 55.000 | 56.000 | 52.195 | 42,321 |
| 2024-08-08 | 55.000 | 57.125 | 54.000 | 56.000 | 52.195 | 34,998 |
| 2024-08-07 | 58.000 | 60.500 | 54.000 | 56.250 | 52.428 | 73,726 |
| 2024-08-06 | 58.500 | 60.000 | 58.000 | 60.000 | 55.923 | 23,104 |
| 2024-08-05 | 58.500 | 59.250 | 58.000 | 59.250 | 55.224 | 26,541 |
| 2024-08-02 | 58.940 | 60.260 | 58.940 | 59.500 | 55.457 | 48,417 |
| 2024-08-01 | 60.500 | 61.000 | 59.150 | 59.750 | 55.690 | 31,441 |
| 2024-07-31 | 59.000 | 61.000 | 59.000 | 60.250 | 56.156 | 20,168 |
| 2024-07-30 | 60.000 | 60.895 | 59.375 | 60.000 | 55.923 | 74,858 |
| 2024-07-29 | 61.250 | 62.000 | 60.300 | 61.000 | 56.855 | 52,597 |
| 2024-07-26 | 60.500 | 64.000 | 59.000 | 62.500 | 58.253 | 113,771 |
| 2024-07-25 | 60.020 | 60.020 | 57.910 | 58.750 | 54.758 | 33,440 |
| 2024-07-24 | 57.960 | 59.000 | 57.960 | 59.000 | 54.991 | 459,526 |
| 2024-07-23 | 57.000 | 60.000 | 57.000 | 58.750 | 54.758 | 142,140 |
| 2024-07-22 | 59.000 | 62.000 | 55.000 | 57.750 | 53.826 | 283,925 |
| 2024-07-19 | 58.000 | 59.000 | 55.850 | 57.250 | 53.360 | 28,919 |
| 2024-07-18 | 56.000 | 58.700 | 56.000 | 57.500 | 53.593 | 19,155 |
| 2024-07-17 | 59.000 | 59.000 | 56.648 | 57.000 | 53.127 | 369 |
| 2024-07-16 | 56.000 | 58.825 | 56.000 | 56.000 | 52.195 | 16,212 |
| 2024-07-15 | 60.000 | 60.000 | 57.000 | 57.750 | 53.826 | 29,580 |
| 2024-07-12 | 57.610 | 59.200 | 57.610 | 58.000 | 54.059 | 2,384,475 |
| 2024-07-11 | 57.610 | 58.000 | 57.610 | 58.000 | 54.059 | 7,284 |
| 2024-07-10 | 58.000 | 60.000 | 58.000 | 58.500 | 54.525 | 98,349 |
| 2024-07-09 | 60.000 | 61.000 | 58.200 | 60.250 | 56.156 | 1,143,920 |
| 2024-07-08 | 59.000 | 61.000 | 56.000 | 60.000 | 55.923 | 725,284 |
| 2024-07-05 | 58.000 | 58.000 | 54.500 | 55.750 | 51.962 | 23,775 |
| 2024-07-04 | 55.000 | 56.500 | 55.000 | 55.750 | 51.962 | 250,606 |
| 2024-07-03 | 55.000 | 55.000 | 53.750 | 53.750 | 50.097 | 99,990 |
| 2024-07-02 | 54.000 | 54.000 | 53.000 | 54.000 | 50.330 | 115,405 |
| 2024-07-01 | 54.500 | 55.225 | 52.856 | 53.000 | 49.398 | 55,219 |
| 2024-06-28 | 53.500 | 55.500 | 53.500 | 54.500 | 50.796 | 6,435 |
| 2024-06-27 | 53.500 | 55.335 | 53.250 | 53.250 | 49.631 | 12,133 |
| 2024-06-26 | 54.600 | 54.600 | 52.650 | 54.000 | 50.330 | 11,014 |
| 2024-06-25 | 51.000 | 55.500 | 51.000 | 53.000 | 49.398 | 274,594 |
| 2024-06-24 | 53.560 | 53.560 | 52.000 | 53.000 | 49.398 | 487,429 |
| 2024-06-21 | 52.000 | 54.000 | 51.000 | 52.000 | 48.466 | 540 |
| 2024-06-20 | 52.800 | 52.800 | 51.700 | 52.000 | 48.466 | 92 |
| 2024-06-19 | 53.975 | 53.975 | 51.700 | 52.000 | 48.466 | 23,904 |
| 2024-06-18 | 52.225 | 52.750 | 52.225 | 52.750 | 49.165 | 9,489 |
| 2024-06-17 | 51.000 | 52.250 | 51.000 | 52.250 | 48.699 | 8,950 |
| 2024-06-14 | 52.000 | 53.225 | 51.875 | 52.250 | 48.699 | 26,493 |
| 2024-06-13 | 54.000 | 54.000 | 53.200 | 53.500 | 49.864 | 41,136 |
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.