Tribal Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	39.000	39.500	39.000	39.500	36.816	19,645
2023-06-28	39.000	39.900	39.000	39.500	36.816	33,264
2023-06-27	39.500	39.500	37.220	37.950	35.371	129,542
2023-06-26	38.855	38.855	38.450	38.450	35.837	2,226
2023-06-23	37.319	38.982	37.319	38.550	35.930	16,328
2023-06-22	37.700	38.982	37.000	38.550	35.930	83,030
2023-06-21	38.133	39.000	38.133	38.950	35.697	3,249
2023-06-20	38.418	39.000	38.190	38.950	35.697	5,368
2023-06-19	39.596	39.596	38.399	38.950	35.697	3,596
2023-06-16	38.231	39.000	38.220	38.550	35.331	87,417
2023-06-15	38.380	39.596	38.380	38.950	35.697	20,003
2023-06-14	38.380	39.710	38.380	38.950	35.697	850
2023-06-13	38.000	39.611	38.000	38.950	35.697	21,072
2023-06-12	38.225	39.450	38.225	38.950	35.697	28,046
2023-06-09	38.000	38.950	38.000	38.950	35.697	12,008
2023-06-08	38.950	39.500	38.225	38.950	35.697	18,657
2023-06-07	38.999	38.999	38.225	38.950	35.697	7,092
2023-06-06	39.900	39.900	38.225	38.950	35.697	22,509
2023-06-05	38.225	38.999	38.225	38.950	35.697	6,107
2023-06-02	38.000	39.100	38.000	38.950	35.697	69,866
2023-06-01	39.090	39.120	38.190	38.950	35.697	36,755
2023-05-31	39.199	39.199	38.190	38.950	35.697	27,056
2023-05-30	38.095	38.950	38.095	38.950	35.697	15,197
2023-05-26	39.199	39.199	38.057	38.950	35.697	19,268
2023-05-25	39.406	39.862	38.500	38.950	35.697	26,149
2023-05-24	39.000	39.650	38.950	38.950	35.697	25,685
2023-05-23	40.222	40.222	39.950	39.950	36.614	5,711
2023-05-22	41.500	41.500	39.000	39.950	36.614	120,674
2023-05-19	41.100	41.100	39.750	40.250	36.889	615
2023-05-18	39.600	40.750	39.600	39.950	36.614	27,746
2023-05-17	39.600	39.950	39.600	39.950	36.614	1,675
2023-05-16	40.750	40.750	39.000	39.950	36.614	9,518
2023-05-15	40.767	40.767	39.532	39.950	36.614	18,092
2023-05-12	40.900	40.900	39.532	39.950	36.614	2,444
2023-05-11	41.000	41.000	39.532	39.950	36.614	5,188
2023-05-10	39.350	40.800	39.350	39.950	36.614	26,784
2023-05-09	39.668	40.800	39.668	39.950	36.614	50,196
2023-05-05	39.000	40.000	38.531	39.200	35.926	24,899
2023-05-04	39.272	39.800	39.272	39.800	36.476	2,340
2023-05-03	40.000	40.419	39.300	39.300	36.018	20,164
2023-05-02	34.900	41.700	33.000	40.500	37.118	384,225
2023-04-27	39.522	39.600	37.740	38.950	35.697	3,483
2023-04-26	38.300	39.601	36.000	38.950	35.697	175,200
2023-04-25	39.000	40.000	38.259	39.100	35.835	230,566
2023-04-24	40.000	40.000	39.000	39.450	36.156	26,780
2023-04-21	39.300	40.900	39.000	39.950	36.614	2,223
2023-04-20	39.000	40.900	39.000	40.000	36.660	55,109
2023-04-19	39.000	39.450	38.900	38.900	35.652	111,910
2023-04-18	39.450	39.950	39.000	39.950	36.614	2,148
2023-04-17	38.381	39.400	38.381	39.400	36.110	27,179
2023-04-14	40.900	40.900	38.350	39.350	36.064	297,715
2023-04-13	38.435	39.750	38.342	39.450	36.156	47,804
2023-04-12	38.100	39.856	38.000	38.000	34.827	110,599
2023-04-11	39.900	40.072	38.600	39.500	36.201	16,160
2023-04-06	38.700	39.900	38.600	38.600	35.377	13,904
2023-04-05	39.030	39.960	38.800	39.800	36.476	87,263
2023-04-04	40.900	40.900	38.920	39.800	36.476	615,142
2023-04-03	39.100	41.000	38.600	39.500	36.201	135,909
2023-03-31	40.000	40.400	39.200	40.000	36.660	160,069
2023-03-30	37.400	40.000	37.326	39.100	35.835	129,821

← NewerPage 15 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.