Tribal Group plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	43.500	43.500	41.500	42.550	39.659	54,846
2024-03-13	43.700	43.700	41.500	41.500	38.680	63,584
2024-03-12	43.900	44.000	41.945	44.000	41.010	52,285
2024-03-11	42.608	43.167	42.250	42.750	39.845	43,778
2024-03-08	42.500	42.840	41.600	42.550	39.659	449,031
2024-03-07	42.100	43.108	42.000	42.700	39.798	25,571
2024-03-06	42.000	43.108	42.000	42.550	39.659	124,741
2024-03-05	42.000	43.164	42.000	42.000	39.146	6,991
2024-03-04	42.551	43.300	42.316	43.000	40.078	64,366
2024-03-01	44.000	44.000	43.050	43.050	40.125	37,534
2024-02-29	43.000	44.000	42.367	43.050	40.125	16,380
2024-02-28	43.000	43.000	41.406	42.000	39.146	6,007
2024-02-27	41.900	42.900	41.355	42.900	39.985	53,776
2024-02-26	42.630	42.720	41.406	42.000	39.146	67,827
2024-02-23	41.200	42.982	40.000	42.000	39.146	664,250
2024-02-22	43.900	43.900	42.900	43.400	40.451	394,832
2024-02-21	42.226	43.000	42.100	43.000	40.078	133,518
2024-02-20	42.400	42.474	41.100	42.000	39.146	83,075
2024-02-19	44.000	44.000	42.920	43.400	40.451	364
2024-02-16	43.000	43.450	42.200	43.050	40.125	35,694
2024-02-15	41.100	42.300	41.100	41.950	39.099	202,296
2024-02-14	41.500	41.760	41.111	41.700	38.866	53,893
2024-02-13	41.000	42.000	40.685	42.000	39.146	30,160
2024-02-12	42.300	42.800	40.210	41.550	38.726	15,910
2024-02-09	41.000	41.400	37.500	41.400	38.587	441,676
2024-02-08	43.000	43.000	40.150	41.250	38.447	103,485
2024-02-07	43.000	44.000	42.000	42.700	39.798	158,667
2024-02-06	43.900	44.200	41.100	41.100	38.307	139,961
2024-02-05	42.000	44.000	42.000	43.050	40.125	73,216
2024-02-02	43.900	47.000	42.000	42.800	39.892	3,473,611
2024-02-01	42.700	43.043	42.400	42.400	39.519	44,463
2024-01-31	43.220	43.650	42.559	43.650	40.684	18,448
2024-01-30	42.661	43.650	42.661	43.650	40.684	33,237
2024-01-29	42.800	43.800	42.500	43.800	40.824	47,458
2024-01-26	43.000	44.400	42.940	43.850	40.870	41,153
2024-01-25	44.030	44.170	43.890	43.950	40.963	32,710
2024-01-24	43.820	44.170	43.216	43.950	40.963	24,284
2024-01-23	43.000	43.900	42.000	43.600	40.637	229,902
2024-01-22	41.500	43.000	41.000	42.950	40.031	348,449
2024-01-19	42.200	43.000	41.005	42.750	39.845	109,166
2024-01-18	44.800	44.800	41.000	42.450	39.565	101,033
2024-01-17	47.200	47.319	43.500	44.950	41.895	610,787
2024-01-16	49.000	49.000	45.945	46.750	43.573	50,078
2024-01-15	48.200	49.000	47.300	48.100	44.831	37,028
2024-01-12	48.200	49.000	48.200	48.600	45.297	13,009
2024-01-11	50.800	50.814	47.070	48.000	44.738	141,908
2024-01-10	50.916	52.900	50.916	52.900	49.305	9,098
2024-01-09	51.220	52.900	51.220	52.900	49.305	22
2024-01-08	51.660	53.000	51.000	52.000	48.466	109,598
2024-01-05	51.000	52.900	51.000	52.900	49.305	2,858
2024-01-04	52.000	54.400	50.800	51.400	47.907	44,668
2024-01-03	54.400	54.400	52.660	54.000	50.330	148
2024-01-02	52.660	55.520	52.660	54.000	50.330	84,892
2023-12-29	55.400	55.400	54.500	55.400	51.635	175,002
2023-12-28	54.330	54.500	54.330	54.500	50.796	3,618
2023-12-27	53.150	55.000	53.150	54.000	50.330	67,732
2023-12-22	55.000	55.000	53.000	53.500	49.864	310,888
2023-12-21	53.800	54.900	53.340	54.900	51.169	44,394
2023-12-20	53.800	55.000	53.100	54.000	50.330	38,408
2023-12-19	53.800	55.000	52.040	54.000	50.330	71,120

← NewerPage 12 of 22 · 1,267 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.