Tribal Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-14	92.500	94.000	92.000	92.000	83.072	98,456
2022-04-13	90.750	92.400	90.750	91.250	82.394	13,484
2022-04-12	92.000	92.000	91.000	91.250	82.394	2,947
2022-04-11	89.500	92.685	89.500	91.500	82.620	188,918
2022-04-08	87.500	90.000	87.500	88.750	80.137	118,443
2022-04-07	85.000	87.500	85.000	86.500	78.105	43,080
2022-04-06	85.620	86.000	85.620	86.000	77.654	7,172
2022-04-05	85.000	86.500	85.000	85.750	77.428	68,519
2022-04-04	86.625	87.240	83.945	86.250	77.880	65,600
2022-04-01	86.000	89.000	85.000	85.000	76.751	72,091
2022-03-31	88.500	88.500	85.675	87.500	79.008	65,314
2022-03-30	86.500	88.500	85.000	87.750	79.234	321,188
2022-03-29	89.500	91.000	88.500	88.500	79.911	39,113
2022-03-28	90.500	90.500	85.900	88.000	79.460	21,914
2022-03-25	85.500	89.290	85.500	88.000	79.460	3,129
2022-03-24	88.500	90.500	88.200	89.500	80.814	28,570
2022-03-23	87.000	90.200	87.000	90.000	81.266	38,618
2022-03-22	85.000	89.685	85.000	85.000	76.751	42,762
2022-03-21	86.000	87.860	85.500	86.000	77.654	311,222
2022-03-18	85.500	86.450	84.740	86.000	77.654	1,607,513
2022-03-17	90.500	91.000	80.000	84.000	75.848	395,040
2022-03-16	94.000	94.000	91.500	93.000	83.975	34,883
2022-03-15	93.500	94.000	91.000	91.000	82.169	143,775
2022-03-14	95.500	95.500	94.000	94.500	85.329	19,641
2022-03-11	90.500	95.000	90.000	94.500	85.329	253,675
2022-03-10	90.000	91.400	88.320	88.750	80.137	24,655
2022-03-09	88.500	91.000	85.500	90.500	81.717	87,334
2022-03-08	88.000	89.500	84.175	85.500	77.202	320,235
2022-03-07	88.500	89.000	84.500	88.500	79.911	311,331
2022-03-04	92.000	92.000	88.681	89.250	80.588	255,239
2022-03-03	89.500	90.850	87.763	89.500	80.814	292,016
2022-03-02	88.500	91.000	88.500	91.000	82.169	34,368
2022-03-01	90.250	92.590	89.250	91.500	82.620	379,251
2022-02-28	89.000	90.250	89.000	90.250	81.491	5,808
2022-02-25	89.750	91.500	89.525	90.250	81.491	159,692
2022-02-24	88.500	90.403	88.125	88.750	80.137	43,108
2022-02-23	90.000	90.482	89.200	90.000	81.266	45,187
2022-02-22	90.000	90.450	88.000	89.000	80.363	112,825
2022-02-21	91.050	93.430	90.750	91.500	82.620	7,386
2022-02-18	93.500	93.500	90.000	91.250	82.394	34,671
2022-02-17	94.500	94.500	91.000	91.000	82.169	102,495
2022-02-16	93.500	94.500	90.000	91.750	82.846	3,413,175
2022-02-15	95.000	95.000	90.315	95.000	85.780	61,307
2022-02-14	90.500	92.500	90.000	92.500	83.523	37,201
2022-02-11	91.500	93.335	90.500	93.000	83.975	84,887
2022-02-10	90.500	95.000	90.500	92.500	83.523	38,173
2022-02-09	89.500	92.100	88.710	91.250	82.394	65,366
2022-02-08	88.000	92.185	88.000	90.000	81.266	454,477
2022-02-07	89.000	92.185	88.000	90.500	81.717	140,508
2022-02-04	92.185	92.185	90.500	90.500	81.717	1,895
2022-02-03	88.500	92.329	88.000	90.500	81.717	44,367
2022-02-02	91.000	94.500	87.551	88.750	80.137	233,970
2022-02-01	92.500	95.000	88.315	95.000	85.780	125,083
2022-01-31	95.000	95.378	87.500	90.500	81.717	871,098
2022-01-28	93.520	98.500	93.000	96.000	86.683	26,960
2022-01-27	99.500	99.500	96.500	96.500	87.135	28,957
2022-01-26	99.500	99.530	95.000	97.000	87.586	55,981
2022-01-25	96.000	99.000	95.000	97.500	88.038	41,805
2022-01-24	98.000	102.38	96.000	96.000	86.683	35,829
2022-01-21	99.000	103.00	96.757	100.00	90.295	60,128

← NewerPage 20 of 22 · 1,268 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.