Tribal Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	52.000	54.000	50.200	52.500	48.932	24,521
2023-09-22	48.800	51.400	48.800	50.000	46.602	10,900
2023-09-21	51.000	52.000	48.100	50.050	46.649	30,325
2023-09-20	49.000	50.805	47.100	49.050	45.717	42,643
2023-09-19	47.100	48.744	47.100	48.000	44.738	12,505
2023-09-18	49.000	49.000	46.000	47.100	43.899	3,325
2023-09-15	49.000	49.000	46.000	49.000	45.670	2,762
2023-09-14	46.500	47.050	46.500	47.050	43.853	2,662
2023-09-13	47.000	47.050	47.000	47.050	43.853	14,037
2023-09-12	46.000	48.000	45.000	48.000	44.738	73,753
2023-09-11	43.000	45.000	42.336	44.500	41.476	17,921
2023-09-08	45.000	45.000	43.181	43.500	40.544	2,710
2023-09-07	43.181	44.500	43.181	44.500	41.476	12,519
2023-09-06	45.500	45.500	43.000	44.250	41.243	24,706
2023-09-05	45.425	45.425	44.525	44.750	41.709	339
2023-09-04	44.480	45.350	44.480	44.750	41.709	9,064
2023-09-01	45.425	45.500	44.750	44.750	41.709	5,433
2023-08-31	44.737	46.700	44.737	45.500	42.408	12,782
2023-08-30	44.450	46.565	44.450	45.500	42.408	6,586
2023-08-29	46.850	46.850	44.666	45.500	42.408	1,834
2023-08-25	46.850	46.850	44.520	45.000	41.942	1,843
2023-08-24	41.000	46.520	39.100	45.500	42.408	65,339
2023-08-23	39.152	40.000	39.152	39.500	36.816	13,508
2023-08-22	40.000	40.000	39.050	39.500	36.816	10,550
2023-08-21	40.000	40.100	39.500	39.500	36.816	108,555
2023-08-18	41.000	41.775	40.000	41.000	38.214	25,723
2023-08-17	41.160	42.000	41.160	42.000	39.146	17,447
2023-08-16	41.160	42.200	41.160	42.000	39.146	64,665
2023-08-15	41.100	42.200	41.100	42.000	39.146	41,705
2023-08-14	41.000	42.000	41.000	42.000	39.146	82,204
2023-08-10	41.875	42.250	41.875	42.250	39.379	41
2023-08-09	43.000	44.000	41.000	42.250	39.379	99,529
2023-08-08	43.000	43.000	41.100	43.000	40.078	10,140
2023-08-07	42.500	43.000	41.320	42.000	39.146	23,606
2023-08-04	41.240	42.100	41.082	41.750	38.913	58,879
2023-08-03	42.200	42.500	41.240	41.750	38.913	6,760
2023-08-02	41.000	41.420	41.000	41.250	38.447	86,055
2023-08-01	41.000	41.770	40.740	41.500	38.680	171,692
2023-07-31	41.000	41.000	40.000	40.000	37.282	52,074
2023-07-28	40.100	40.900	40.000	40.000	37.282	7,943
2023-07-27	41.000	41.000	39.650	40.500	37.748	47,925
2023-07-26	39.774	40.800	39.774	40.250	37.515	18,575
2023-07-25	39.665	40.250	39.665	40.250	37.515	56,226
2023-07-24	40.250	40.250	40.250	40.250	37.515	13,880
2023-07-21	40.250	40.250	39.529	40.250	37.515	25,670
2023-07-20	40.000	41.000	39.890	40.200	37.468	53,151
2023-07-19	39.930	40.885	39.650	40.000	37.282	24,907
2023-07-18	39.900	39.900	39.375	39.500	36.816	33,322
2023-07-17	40.000	40.000	39.375	39.500	36.816	3,953
2023-07-14	39.395	39.640	39.395	39.500	36.816	3,307
2023-07-13	39.360	39.930	39.360	39.500	36.816	18,420
2023-07-12	39.302	39.500	39.302	39.500	36.816	26,207
2023-07-11	40.000	40.000	39.000	39.500	36.816	17,318
2023-07-10	39.276	39.640	39.276	39.500	36.816	39,402
2023-07-07	39.000	39.640	39.000	39.500	36.816	5,919
2023-07-06	39.200	39.900	39.000	39.500	36.816	17,759
2023-07-05	39.640	39.640	39.166	39.500	36.816	3,725
2023-07-04	39.144	39.640	39.144	39.500	36.816	9,422
2023-07-03	39.500	39.500	39.144	39.500	36.816	22,810
2023-06-30	39.500	39.500	39.500	39.500	36.816	2,125

← NewerPage 14 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.