Tribal Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	50.725	51.775	50.530	51.250	46.970	670
2023-01-03	46.800	51.559	44.200	50.500	46.283	136,016
2022-12-30	47.000	47.000	44.510	47.000	43.075	38,267
2022-12-29	44.280	46.273	44.000	45.500	41.700	432,276
2022-12-28	44.640	46.339	44.460	45.500	41.700	42,880
2022-12-23	46.370	46.370	45.600	45.600	41.792	40
2022-12-22	45.800	46.785	44.750	45.600	41.792	100,423
2022-12-21	46.200	47.441	45.800	46.900	42.983	85,628
2022-12-20	48.000	48.000	47.000	47.000	43.075	105,285
2022-12-19	41.200	48.000	41.200	48.000	43.992	316,516
2022-12-16	39.000	41.438	39.000	39.000	35.743	13,541,860
2022-12-15	40.200	40.329	38.323	39.300	36.018	49,607
2022-12-14	40.000	40.800	38.628	39.700	36.385	53,813
2022-12-13	40.000	41.000	38.000	39.300	36.018	273,632
2022-12-12	41.400	41.400	40.000	40.800	37.393	8,509
2022-12-09	40.950	41.042	40.028	40.800	37.393	11,756
2022-12-08	40.800	42.200	39.551	40.600	37.210	527,215
2022-12-07	42.400	43.000	40.600	42.000	38.493	206,245
2022-12-06	43.400	45.900	43.048	44.300	40.601	69,359
2022-12-05	45.960	45.960	44.400	45.700	41.884	12,454
2022-12-02	45.200	46.992	44.400	45.700	41.884	116,937
2022-12-01	38.000	47.400	37.000	46.000	42.159	127,934
2022-11-30	57.500	57.500	55.750	56.000	51.323	4,661
2022-11-29	55.750	56.800	55.750	56.000	51.323	17,536
2022-11-28	57.000	57.000	55.750	57.000	52.240	35,891
2022-11-25	54.310	58.000	54.310	56.000	51.323	9,837
2022-11-24	57.000	57.220	54.020	56.250	51.553	94,364
2022-11-23	58.750	58.750	58.500	58.500	53.615	16,373
2022-11-22	57.040	58.800	57.040	58.500	53.615	40,981
2022-11-21	60.000	60.000	57.040	60.000	54.989	7,827
2022-11-18	59.000	59.350	57.100	59.250	54.302	19,236
2022-11-17	60.000	61.000	57.100	60.000	54.989	83,908
2022-11-16	63.000	63.000	60.500	62.750	57.510	582
2022-11-15	62.000	64.000	60.500	62.750	57.510	41,998
2022-11-14	61.175	63.775	61.175	63.000	57.739	15,816
2022-11-11	64.100	64.100	61.456	63.000	57.739	5,757
2022-11-10	63.500	64.500	61.375	62.500	57.281	47,563
2022-11-09	63.500	63.894	61.000	63.000	57.739	27,512
2022-11-08	64.500	66.500	63.500	64.000	58.655	68,824
2022-11-07	66.000	66.000	63.540	64.500	59.114	3,415
2022-11-04	63.540	65.000	63.540	65.000	59.572	32,066
2022-11-03	64.000	68.000	63.500	64.500	59.114	155,092
2022-11-02	66.950	67.200	66.500	66.500	60.947	701
2022-11-01	66.500	66.500	64.500	65.500	60.030	108,939
2022-10-31	66.000	66.500	64.000	66.500	60.947	10,559
2022-10-28	66.000	66.500	66.000	66.500	60.947	2,929
2022-10-27	66.050	67.000	66.000	67.000	61.405	3,081
2022-10-26	64.000	69.000	64.000	69.000	63.238	88,517
2022-10-25	66.250	66.500	66.250	66.500	60.947	3,582
2022-10-24	68.500	68.500	64.675	66.500	60.947	4,322
2022-10-21	66.250	66.500	65.350	66.500	60.947	2,990
2022-10-20	67.190	67.190	64.000	66.500	60.947	17,109
2022-10-19	67.200	67.200	65.350	66.500	60.947	65,196
2022-10-18	65.500	68.000	65.500	66.500	60.947	30,285
2022-10-17	66.250	67.250	66.250	67.250	61.634	78,500
2022-10-14	66.150	67.200	65.500	67.000	61.405	5,633
2022-10-13	67.214	67.214	65.000	67.000	61.405	37,843
2022-10-12	64.000	69.000	64.000	66.500	60.947	64,198
2022-10-11	69.000	69.000	66.049	69.000	63.238	5,999
2022-10-10	69.000	71.700	64.000	67.000	61.405	96,863

← NewerPage 17 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.