Tribal Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 52.000 | 53.750 | 52.000 | 53.250 | 49.631 | 201,711 |
| 2024-06-11 | 55.000 | 55.000 | 52.000 | 53.500 | 49.864 | 25,279 |
| 2024-06-10 | 54.500 | 54.500 | 52.500 | 53.750 | 50.097 | 12,591 |
| 2024-06-07 | 54.975 | 54.975 | 52.000 | 53.000 | 49.398 | 195,773 |
| 2024-06-06 | 52.500 | 53.750 | 52.500 | 53.750 | 50.097 | 43,902 |
| 2024-06-05 | 52.500 | 56.403 | 52.500 | 54.000 | 50.330 | 270,475 |
| 2024-06-04 | 51.000 | 54.125 | 51.000 | 53.750 | 50.097 | 117,306 |
| 2024-06-03 | 53.000 | 55.500 | 52.000 | 53.250 | 49.631 | 70,612 |
| 2024-05-31 | 56.000 | 57.000 | 53.000 | 56.000 | 52.195 | 66,039 |
| 2024-05-30 | 56.500 | 58.000 | 56.000 | 56.500 | 52.661 | 276,173 |
| 2024-05-29 | 57.500 | 58.000 | 56.800 | 58.000 | 54.059 | 33,670 |
| 2024-05-28 | 58.500 | 60.200 | 57.000 | 57.750 | 53.826 | 40,283 |
| 2024-05-24 | 59.000 | 63.000 | 58.200 | 59.000 | 54.991 | 443,588 |
| 2024-05-23 | 57.000 | 58.000 | 56.000 | 57.000 | 53.127 | 111,886 |
| 2024-05-22 | 59.000 | 59.000 | 57.100 | 58.000 | 54.059 | 16,172 |
| 2024-05-21 | 58.000 | 59.000 | 57.000 | 57.000 | 53.127 | 63,000 |
| 2024-05-20 | 57.000 | 58.000 | 53.850 | 56.000 | 52.195 | 22,891 |
| 2024-05-17 | 56.000 | 56.500 | 53.500 | 56.000 | 52.195 | 105,868 |
| 2024-05-16 | 55.000 | 55.500 | 53.200 | 53.750 | 50.097 | 57,233 |
| 2024-05-15 | 52.500 | 54.800 | 52.500 | 54.250 | 50.563 | 490,983 |
| 2024-05-14 | 55.000 | 55.250 | 52.500 | 53.500 | 49.864 | 88,209 |
| 2024-05-13 | 51.500 | 55.000 | 51.500 | 53.000 | 49.398 | 499,569 |
| 2024-05-10 | 53.000 | 54.500 | 52.000 | 53.750 | 50.097 | 121,670 |
| 2024-05-09 | 52.930 | 52.930 | 52.256 | 52.500 | 48.932 | 7,507 |
| 2024-05-08 | 52.000 | 52.500 | 52.000 | 52.500 | 48.932 | 87,633 |
| 2024-05-07 | 52.000 | 53.000 | 50.000 | 52.500 | 48.932 | 5,490 |
| 2024-05-03 | 51.000 | 52.650 | 50.500 | 52.500 | 48.932 | 70,214 |
| 2024-05-02 | 52.000 | 53.200 | 52.000 | 52.750 | 49.165 | 66,646 |
| 2024-05-01 | 52.000 | 53.200 | 52.000 | 53.000 | 49.398 | 71,772 |
| 2024-04-30 | 52.100 | 53.200 | 52.100 | 53.000 | 49.398 | 13,715 |
| 2024-04-29 | 54.000 | 54.000 | 52.000 | 53.000 | 49.398 | 183,158 |
| 2024-04-26 | 52.000 | 53.625 | 52.000 | 52.750 | 49.165 | 76,441 |
| 2024-04-25 | 53.575 | 53.750 | 52.510 | 52.750 | 49.165 | 34,793 |
| 2024-04-24 | 55.040 | 56.000 | 53.551 | 54.500 | 50.796 | 39,362 |
| 2024-04-23 | 56.000 | 56.000 | 53.551 | 54.500 | 50.796 | 4,546 |
| 2024-04-22 | 54.000 | 55.500 | 52.225 | 54.500 | 50.796 | 62,360 |
| 2024-04-19 | 53.000 | 55.040 | 52.500 | 53.000 | 49.398 | 39,933 |
| 2024-04-18 | 54.398 | 55.250 | 54.375 | 55.250 | 51.495 | 26,442 |
| 2024-04-17 | 54.000 | 57.000 | 50.850 | 55.250 | 51.495 | 57,369 |
| 2024-04-16 | 52.500 | 56.625 | 51.000 | 55.750 | 51.962 | 87,207 |
| 2024-04-15 | 52.500 | 53.000 | 50.500 | 52.000 | 48.466 | 162,047 |
| 2024-04-12 | 51.000 | 52.500 | 49.000 | 50.750 | 47.301 | 565,854 |
| 2024-04-11 | 50.000 | 51.125 | 50.000 | 50.250 | 46.835 | 46,764 |
| 2024-04-10 | 51.125 | 51.125 | 50.000 | 50.250 | 46.835 | 9,969 |
| 2024-04-09 | 50.000 | 52.000 | 46.770 | 50.750 | 47.301 | 396,709 |
| 2024-04-08 | 49.000 | 49.000 | 46.200 | 48.100 | 44.831 | 85,179 |
| 2024-04-05 | 48.000 | 48.670 | 47.130 | 47.300 | 44.086 | 21,353 |
| 2024-04-04 | 47.000 | 48.846 | 46.848 | 47.900 | 44.645 | 247,851 |
| 2024-04-03 | 45.400 | 47.804 | 45.400 | 46.100 | 42.967 | 155,072 |
| 2024-04-02 | 45.000 | 46.000 | 44.200 | 46.000 | 42.874 | 360,539 |
| 2024-03-28 | 43.900 | 45.000 | 43.668 | 44.050 | 41.057 | 377,216 |
| 2024-03-27 | 42.000 | 43.100 | 41.844 | 42.500 | 39.612 | 267,743 |
| 2024-03-26 | 42.400 | 42.800 | 41.680 | 42.800 | 39.892 | 40,018 |
| 2024-03-25 | 42.000 | 42.462 | 41.668 | 42.150 | 39.286 | 122,736 |
| 2024-03-22 | 42.600 | 42.600 | 41.000 | 41.600 | 38.773 | 319,780 |
| 2024-03-21 | 42.400 | 43.600 | 41.000 | 41.600 | 38.773 | 258,520 |
| 2024-03-20 | 41.500 | 42.400 | 41.500 | 42.400 | 39.519 | 15,700 |
| 2024-03-19 | 41.764 | 42.700 | 41.764 | 42.700 | 39.798 | 716 |
| 2024-03-18 | 43.084 | 43.084 | 41.610 | 42.150 | 39.286 | 44,335 |
| 2024-03-15 | 41.600 | 42.390 | 41.500 | 42.000 | 39.146 | 47,561 |
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.