Tribal Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	36.800	37.400	36.200	36.800	33.727	16,583
2023-03-28	35.800	36.800	35.637	36.000	32.994	132,770
2023-03-27	36.000	36.600	34.000	35.000	32.077	120,590
2023-03-24	36.200	37.600	34.200	35.000	32.077	230,886
2023-03-23	37.400	38.253	36.500	37.600	34.460	226,098
2023-03-22	37.000	38.800	36.320	36.800	33.727	63,797
2023-03-21	38.200	39.600	36.200	38.000	34.827	581,899
2023-03-20	44.000	44.000	38.000	39.000	35.743	364,016
2023-03-17	48.695	50.000	48.695	50.000	45.825	9,167
2023-03-16	48.530	50.000	48.530	50.000	45.825	12,580
2023-03-15	49.700	52.000	48.160	50.000	45.825	179,816
2023-03-14	49.500	50.000	48.530	50.000	45.825	6,240
2023-03-13	48.000	49.500	48.000	48.000	43.992	120,286
2023-03-10	49.000	50.000	49.000	50.000	45.825	413,028
2023-03-09	49.919	51.125	49.000	50.500	46.283	326,120
2023-03-08	49.000	51.500	49.000	51.000	46.741	74,476
2023-03-07	49.000	50.778	49.000	50.500	46.283	103,220
2023-03-06	51.000	51.500	49.000	50.250	46.054	7,142
2023-03-03	50.000	50.000	49.000	49.750	45.595	1,879,312
2023-03-02	49.200	49.300	48.500	48.500	44.450	31,402
2023-03-01	47.200	49.400	47.000	47.900	43.900	124,475
2023-02-28	47.200	50.000	47.000	47.000	43.075	22,564
2023-02-27	50.000	50.000	48.110	48.600	44.541	12,837
2023-02-24	48.000	49.500	48.000	48.500	44.450	15,087
2023-02-23	48.800	49.809	47.000	48.600	44.541	79,000
2023-02-22	51.910	53.400	51.385	52.750	48.345	6,379
2023-02-21	54.000	54.050	51.973	53.000	48.574	55,220
2023-02-20	55.000	55.000	51.810	53.000	48.574	18,930
2023-02-17	53.200	53.625	51.810	52.500	48.116	6,056
2023-02-16	53.460	53.625	52.500	52.500	48.116	1,899
2023-02-15	53.200	54.000	51.800	52.500	48.116	6,090
2023-02-14	53.200	53.400	51.810	52.500	48.116	10,527
2023-02-13	53.460	54.000	52.500	52.500	48.116	204
2023-02-10	52.550	53.460	51.720	52.500	48.116	38,845
2023-02-09	52.000	54.000	52.000	52.500	48.116	16,862
2023-02-08	52.550	54.000	52.550	53.000	48.574	18,183
2023-02-07	53.980	54.107	52.603	53.000	48.574	23,882
2023-02-06	54.000	54.000	52.603	53.000	48.574	16,331
2023-02-03	52.800	54.000	52.800	53.000	48.574	2,560
2023-02-02	53.750	54.000	52.800	53.000	48.574	35,467
2023-02-01	55.000	55.000	52.560	53.500	49.032	74,632
2023-01-31	55.000	55.000	52.603	55.000	50.407	13,658
2023-01-30	53.419	54.500	53.419	54.000	49.491	42,361
2023-01-27	53.000	54.400	52.500	53.750	49.261	624,068
2023-01-26	55.000	55.000	54.000	54.000	49.491	641,884
2023-01-25	53.500	55.000	52.000	54.000	49.491	20,716
2023-01-24	52.000	54.606	52.000	52.000	47.658	13,635
2023-01-23	53.960	54.000	53.000	53.000	48.574	169,685
2023-01-20	55.000	55.000	52.000	53.000	48.574	22,121
2023-01-19	54.500	54.874	51.000	54.000	49.491	22,437
2023-01-18	52.000	55.000	50.684	51.500	47.199	125,091
2023-01-17	54.500	55.750	52.000	52.500	48.116	285,070
2023-01-16	54.500	57.000	54.500	55.500	50.865	10,472
2023-01-13	57.125	57.125	54.918	56.000	51.323	80,061
2023-01-12	54.000	56.950	54.000	55.500	50.865	19
2023-01-11	55.000	57.000	54.000	55.750	51.094	62,238
2023-01-10	58.449	58.449	56.000	56.250	51.553	36,093
2023-01-09	58.500	59.000	56.775	58.250	53.386	10,010
2023-01-06	58.500	58.500	55.746	57.000	52.240	16,846
2023-01-05	52.000	58.500	51.775	57.250	52.469	130,691

← NewerPage 16 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.