Tribal Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	58.000	58.000	52.000	52.000	48.466	70,004
2023-12-15	57.800	57.800	54.200	57.000	53.127	1,052,034
2023-12-14	57.000	57.000	54.520	55.600	51.822	48,592
2023-12-13	58.000	58.000	54.400	56.100	52.288	16,804
2023-12-12	59.000	59.000	54.390	56.100	52.288	37,117
2023-12-11	61.000	62.660	54.310	57.900	53.965	87,151
2023-12-08	61.100	62.000	61.100	62.000	57.787	30
2023-12-07	61.000	62.150	58.000	60.500	56.389	7,430
2023-12-06	65.000	65.000	58.800	60.000	55.923	25,246
2023-12-05	65.000	65.000	62.000	64.000	59.651	8,273
2023-12-04	64.490	64.490	62.600	63.500	59.185	12,861
2023-12-01	62.600	64.550	62.600	63.500	59.185	7,178
2023-11-30	64.000	67.000	62.000	63.500	59.185	66,485
2023-11-29	67.000	67.000	64.040	66.000	61.515	18,522
2023-11-28	65.000	67.000	64.000	66.000	61.515	20,052
2023-11-27	67.232	67.280	63.440	65.600	61.142	28,781
2023-11-24	65.870	67.264	63.400	65.700	61.235	16,932
2023-11-23	66.000	74.000	63.200	64.700	60.303	39,193
2023-11-22	63.000	65.000	63.000	64.500	60.117	77,483
2023-11-21	65.000	65.000	63.000	64.000	59.651	87,696
2023-11-20	62.400	74.000	62.400	67.500	62.913	12,340,630
2023-11-17	63.800	63.800	63.350	63.400	59.092	27,488
2023-11-16	63.400	63.720	63.400	63.400	59.092	14,497
2023-11-15	63.800	63.800	63.400	63.400	59.092	4,283
2023-11-14	63.000	63.800	62.200	63.000	58.719	37,285
2023-11-13	64.000	64.000	63.800	63.800	59.464	547,644
2023-11-10	64.000	67.600	63.725	63.900	59.558	85,966
2023-11-09	62.400	65.000	62.340	63.800	59.464	42,647
2023-11-08	62.400	65.000	62.400	63.600	59.278	97,727
2023-11-07	62.400	67.530	62.200	63.600	59.278	26,351
2023-11-06	64.000	64.300	63.600	64.300	59.930	133,246
2023-11-03	63.800	63.952	62.400	63.400	59.092	64,536
2023-11-02	63.800	65.160	63.600	63.800	59.464	423,171
2023-11-01	63.000	65.208	63.000	63.600	59.278	35,929
2023-10-31	64.000	65.000	63.600	64.400	60.024	1,476,862
2023-10-30	64.800	66.000	62.200	65.000	60.583	67,980
2023-10-27	63.000	64.600	63.000	63.800	59.464	21,578
2023-10-26	64.600	64.600	63.000	64.300	59.930	98,608
2023-10-25	62.800	64.350	59.000	63.400	59.092	186,956
2023-10-24	69.000	69.000	61.200	61.200	57.041	76,590
2023-10-23	69.200	69.800	67.000	68.800	64.125	262,150
2023-10-20	69.200	69.500	69.200	69.300	64.591	51,653
2023-10-19	69.200	69.800	69.000	69.200	64.498	72,103
2023-10-18	70.000	70.000	68.720	68.900	64.218	103,914
2023-10-17	70.200	70.520	70.000	70.200	65.430	2,086,647
2023-10-16	71.000	71.100	70.200	70.600	65.802	62,847
2023-10-13	71.000	71.200	71.000	71.100	66.268	140,070
2023-10-12	71.200	71.580	71.000	71.200	66.362	94,285
2023-10-11	71.200	71.580	71.200	71.300	66.455	524,283
2023-10-10	71.400	71.650	71.200	71.400	66.548	2,231,509
2023-10-09	71.600	71.800	71.400	71.500	66.641	512,351
2023-10-06	71.200	73.000	70.200	71.700	66.828	11,218,870
2023-10-05	51.000	53.800	51.000	52.300	48.746	2,867
2023-10-04	51.010	53.500	51.010	52.300	48.746	6,650
2023-10-03	51.000	51.900	50.800	51.800	48.280	25,069
2023-10-02	52.000	55.804	51.000	52.500	48.932	49,965
2023-09-29	55.000	56.000	52.800	54.500	50.796	17,954
2023-09-28	54.000	56.000	53.000	54.000	50.330	97,470
2023-09-27	52.000	54.790	52.000	53.100	49.492	38,993
2023-09-26	54.000	55.000	51.300	53.500	49.864	29,686

← NewerPage 13 of 21 · 1,260 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.