Tribal Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	70.500	74.000	69.000	69.750	63.925	89,880
2022-10-06	72.000	73.000	68.670	71.500	65.529	32,623
2022-10-05	67.500	71.910	67.500	69.500	63.696	20,202
2022-10-04	71.500	71.500	70.250	70.250	64.383	68,319
2022-10-03	67.000	70.600	67.000	69.500	63.696	5,198
2022-09-30	70.600	70.825	69.500	69.500	63.696	4,691
2022-09-29	68.000	71.900	68.000	69.500	63.696	60,236
2022-09-28	68.750	71.900	68.750	70.750	64.842	17,712
2022-09-27	70.450	72.000	69.209	70.750	64.842	62,095
2022-09-26	72.550	73.500	70.000	71.750	65.758	18,597
2022-09-23	73.000	76.240	70.000	73.000	66.904	117,532
2022-09-22	78.500	78.500	71.500	76.000	69.653	262,383
2022-09-21	81.185	81.185	79.000	81.000	74.236	2,866
2022-09-20	80.500	82.810	79.500	81.500	74.694	73,550
2022-09-16	80.225	82.813	80.225	82.250	75.381	8,604
2022-09-15	84.500	84.500	80.000	80.000	73.319	37,497
2022-09-14	80.500	81.000	80.000	80.000	73.319	20,828
2022-09-13	80.500	82.625	80.500	80.500	73.778	28,952
2022-09-12	80.500	83.200	80.500	80.500	73.778	99,382
2022-09-09	82.000	83.300	82.000	82.000	75.152	20,760
2022-09-08	82.500	85.100	82.000	84.000	76.985	91,680
2022-09-07	84.575	84.575	82.800	83.750	76.756	115
2022-09-06	85.000	85.000	82.600	83.750	76.756	23,130
2022-09-05	84.575	85.825	82.500	84.750	77.673	3,592
2022-09-02	85.000	85.000	82.000	85.000	77.902	17,159
2022-09-01	82.500	83.500	82.500	83.500	76.527	2,123
2022-08-31	85.000	85.000	82.331	85.000	77.902	34,790
2022-08-30	82.330	83.275	82.330	83.000	76.069	40,020
2022-08-26	84.550	84.550	83.000	83.500	76.527	2,390
2022-08-25	82.500	84.106	81.106	82.750	75.840	139,162
2022-08-24	84.949	84.975	83.750	83.750	76.756	13,618
2022-08-23	83.000	85.825	81.560	84.500	77.443	20,437
2022-08-22	81.500	83.000	80.051	81.500	74.694	55,584
2022-08-19	80.500	83.000	80.500	82.000	75.152	17,604
2022-08-18	80.000	81.950	80.000	81.500	74.694	222,668
2022-08-17	80.000	83.000	77.169	83.000	76.069	786,866
2022-08-16	76.000	81.800	73.090	81.000	74.236	180,512
2022-08-15	86.500	87.524	84.859	87.000	79.735	164,797
2022-08-12	87.750	88.000	86.550	87.750	80.422	79,149
2022-08-11	88.500	89.000	86.875	88.500	81.109	125,557
2022-08-10	86.500	88.000	85.509	87.750	80.422	113,697
2022-08-09	88.000	88.000	86.560	87.750	80.422	27,024
2022-08-08	87.000	88.000	85.500	87.750	80.422	54,513
2022-08-05	87.800	89.000	87.800	89.000	81.568	52,008
2022-08-04	87.050	89.450	87.050	88.250	80.880	1,188
2022-08-03	87.500	87.875	87.000	87.000	79.735	22,238
2022-08-02	88.750	89.000	88.220	89.000	81.568	129,398
2022-08-01	88.800	88.800	87.875	88.500	81.109	2,598
2022-07-29	89.000	89.000	87.000	87.000	79.735	162,775
2022-07-28	88.000	88.000	87.110	87.500	80.193	54,088
2022-07-27	87.000	87.850	87.000	87.500	80.193	15,033
2022-07-26	88.000	88.300	87.020	87.500	80.193	1,371,546
2022-07-25	88.000	88.000	87.000	88.000	80.651	80,595
2022-07-22	88.500	88.500	87.750	87.750	80.422	2,942
2022-07-21	90.000	90.000	87.060	88.500	81.109	4,891
2022-07-20	87.500	88.000	87.500	87.500	80.193	33,586
2022-07-19	87.000	88.000	87.000	87.500	80.193	116,481
2022-07-18	88.490	88.490	87.050	87.500	80.193	44,488
2022-07-15	88.375	88.375	88.000	88.000	80.651	200,081
2022-07-14	87.000	88.500	87.000	88.500	81.109	8,301

← NewerPage 18 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.