Tribal Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	87.000	89.500	87.000	88.500	81.109	11,890
2022-07-12	89.731	89.731	87.410	88.500	81.109	51,337
2022-07-11	89.106	89.400	87.410	88.250	80.880	74,441
2022-07-08	87.050	89.000	87.050	88.500	81.109	43,727
2022-07-07	89.500	89.500	87.050	88.500	81.109	886,187
2022-07-06	87.656	89.000	87.000	88.500	81.109	20,149
2022-07-05	88.839	88.900	86.500	87.500	80.193	14,729
2022-07-04	89.500	90.000	85.356	87.000	79.735	36,033
2022-07-01	89.500	89.500	87.500	87.500	80.193	3,326
2022-06-30	88.100	88.100	87.500	87.500	80.193	14,974
2022-06-29	88.000	88.450	87.000	87.250	79.964	24,134
2022-06-28	90.000	90.700	88.000	90.000	82.484	28,133
2022-06-27	89.750	89.750	87.550	88.750	81.339	22,102
2022-06-24	87.500	89.550	85.500	87.750	80.422	52,892
2022-06-23	87.000	87.325	85.000	86.000	78.818	27,757
2022-06-22	88.000	89.525	87.000	88.000	79.460	67,811
2022-06-21	89.000	90.000	89.000	89.000	80.363	56,221
2022-06-20	91.000	91.000	89.605	90.000	81.266	529,143
2022-06-17	94.000	94.000	94.000	94.000	84.877	33
2022-06-16	93.000	93.000	91.000	91.500	82.620	19,524
2022-06-15	91.075	91.075	89.610	91.000	82.169	6,594
2022-06-14	91.075	91.500	91.075	91.500	82.620	1,721
2022-06-13	90.000	90.375	89.675	90.000	81.266	162,047
2022-06-10	94.400	94.400	92.000	93.000	83.975	73,208
2022-06-09	91.000	94.500	91.000	92.750	83.749	81,620
2022-06-08	94.547	94.547	92.000	92.750	83.749	107,990
2022-06-07	95.000	95.818	92.300	92.750	83.749	67,911
2022-06-06	91.900	93.081	91.900	92.000	83.072	191
2022-06-01	92.480	94.250	92.480	93.250	84.200	37,248
2022-05-31	93.875	94.325	92.300	92.500	83.523	7,608
2022-05-30	92.750	93.819	92.500	92.500	83.523	200,278
2022-05-27	92.300	94.100	92.100	92.250	83.297	65,206
2022-05-26	90.500	94.550	90.500	92.500	83.523	47,080
2022-05-25	93.013	93.013	92.750	92.750	83.749	4,866
2022-05-24	93.000	93.000	92.000	92.000	83.072	7,451
2022-05-23	93.000	93.000	90.783	91.750	82.846	5,883
2022-05-20	91.000	92.775	89.000	91.750	82.846	104,092
2022-05-19	90.500	91.000	88.675	89.500	80.814	4,573
2022-05-18	90.000	91.000	88.750	89.500	80.814	35,397
2022-05-17	88.500	91.000	88.500	90.750	81.943	44,249
2022-05-16	89.200	91.900	89.200	90.500	81.717	11,334
2022-05-13	91.200	92.500	88.820	90.500	81.717	58,572
2022-05-12	92.500	92.500	88.000	90.500	81.717	1,170
2022-05-11	90.000	93.500	90.000	90.000	81.266	6,672
2022-05-10	90.000	93.500	88.500	90.000	81.266	178,929
2022-05-09	91.890	92.750	91.710	92.750	83.749	2,428
2022-05-06	92.500	92.674	90.763	91.750	82.846	18,606
2022-05-05	92.810	93.900	91.868	93.000	83.975	62,093
2022-05-04	92.725	94.000	92.725	93.000	83.975	45,774
2022-05-03	94.000	94.000	92.051	92.500	83.523	314,999
2022-04-29	93.500	94.500	93.500	94.000	84.877	199,102
2022-04-28	92.603	94.000	92.603	93.000	83.975	85,784
2022-04-27	92.500	94.000	92.025	93.000	83.975	201,636
2022-04-26	93.750	94.125	92.675	93.500	84.426	37,696
2022-04-25	95.000	95.000	93.500	93.500	84.426	55,860
2022-04-22	95.000	95.137	93.500	94.000	84.877	145,914
2022-04-21	92.000	94.500	92.000	94.000	84.877	446,641
2022-04-20	92.500	94.525	91.373	93.500	84.426	120,591
2022-04-19	94.500	96.000	94.000	94.250	85.103	55,621
2022-04-14	92.500	94.000	92.000	92.000	83.072	98,456

← NewerPage 19 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.