Tribal Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-20 | 100.00 | 102.00 | 96.821 | 100.50 | 90.747 | 222,729 |
| 2022-01-19 | 103.00 | 103.00 | 97.480 | 100.00 | 90.295 | 26,897 |
| 2022-01-18 | 97.020 | 102.35 | 96.910 | 100.00 | 90.295 | 6,192 |
| 2022-01-17 | 98.000 | 100.52 | 96.500 | 100.00 | 90.295 | 17,744 |
| 2022-01-14 | 98.500 | 102.00 | 96.000 | 99.250 | 89.618 | 303,948 |
| 2022-01-13 | 102.00 | 103.00 | 97.000 | 99.500 | 89.844 | 486,376 |
| 2022-01-12 | 96.000 | 101.76 | 96.000 | 99.000 | 89.392 | 237,551 |
| 2022-01-11 | 99.500 | 103.00 | 96.000 | 98.500 | 88.941 | 99,663 |
| 2022-01-10 | 98.000 | 98.382 | 94.000 | 96.000 | 86.683 | 50,244 |
| 2022-01-07 | 101.00 | 104.00 | 99.000 | 101.00 | 91.198 | 39,396 |
| 2022-01-06 | 99.255 | 100.50 | 99.255 | 100.50 | 90.747 | 912 |
| 2022-01-05 | 102.00 | 102.00 | 99.240 | 102.00 | 92.101 | 11,534 |
| 2022-01-04 | 106.00 | 106.00 | 99.750 | 106.00 | 95.713 | 17,981 |
| 2021-12-31 | 99.750 | 101.25 | 99.750 | 101.25 | 91.424 | 10,000 |
| 2021-12-30 | 103.02 | 104.00 | 99.962 | 102.25 | 92.327 | 8,356 |
| 2021-12-29 | 106.00 | 106.00 | 99.000 | 99.000 | 89.392 | 8,474 |
| 2021-12-24 | 106.00 | 106.00 | 102.20 | 104.00 | 93.907 | 9,829 |
| 2021-12-23 | 105.00 | 107.25 | 103.00 | 105.00 | 94.810 | 713,659 |
| 2021-12-22 | 105.00 | 105.00 | 100.00 | 103.00 | 93.004 | 45,756 |
| 2021-12-21 | 105.00 | 105.00 | 98.500 | 101.50 | 91.650 | 18,444 |
| 2021-12-20 | 103.00 | 105.00 | 97.183 | 105.00 | 94.810 | 58,290 |
| 2021-12-17 | 100.00 | 100.00 | 97.440 | 97.500 | 88.038 | 14,401 |
| 2021-12-16 | 97.000 | 103.00 | 97.000 | 97.000 | 87.586 | 20,858 |
| 2021-12-15 | 98.500 | 101.02 | 97.549 | 99.500 | 89.844 | 3,779,325 |
| 2021-12-14 | 98.500 | 102.38 | 97.882 | 99.500 | 89.844 | 107,784 |
| 2021-12-13 | 97.900 | 98.163 | 96.500 | 96.500 | 87.135 | 11,624 |
| 2021-12-10 | 98.500 | 98.500 | 93.610 | 96.000 | 86.683 | 128,884 |
| 2021-12-09 | 93.000 | 98.000 | 93.000 | 93.000 | 83.975 | 16,135 |
| 2021-12-08 | 93.520 | 98.000 | 93.000 | 96.000 | 86.683 | 423,877 |
| 2021-12-07 | 98.000 | 98.000 | 93.325 | 96.500 | 87.135 | 29,831 |
| 2021-12-06 | 98.000 | 99.175 | 93.650 | 96.500 | 87.135 | 207,598 |
| 2021-12-03 | 95.500 | 98.000 | 93.500 | 95.000 | 85.780 | 31,318 |
| 2021-12-02 | 97.000 | 98.830 | 95.500 | 97.500 | 88.038 | 64,499 |
| 2021-12-01 | 98.000 | 100.00 | 94.510 | 100.00 | 90.295 | 55,152 |
| 2021-11-30 | 97.000 | 98.000 | 94.000 | 95.500 | 86.232 | 409,282 |
| 2021-11-29 | 97.500 | 98.000 | 93.500 | 98.000 | 88.489 | 37,955 |
| 2021-11-26 | 98.000 | 98.000 | 93.900 | 96.000 | 86.683 | 9,394 |
| 2021-11-25 | 91.500 | 97.108 | 91.500 | 95.500 | 86.232 | 31,731 |
| 2021-11-24 | 91.620 | 96.192 | 91.620 | 94.500 | 85.329 | 47,426 |
| 2021-11-23 | 95.500 | 97.344 | 95.000 | 95.000 | 85.780 | 232,314 |
| 2021-11-22 | 96.500 | 99.000 | 95.750 | 97.000 | 87.586 | 3,962,320 |
| 2021-11-19 | 97.000 | 101.00 | 95.750 | 101.00 | 91.198 | 1,498,644 |
| 2021-11-18 | 101.00 | 101.00 | 99.000 | 99.000 | 89.392 | 37,916 |
| 2021-11-17 | 99.900 | 99.900 | 95.750 | 98.250 | 88.715 | 1,114,672 |
| 2021-11-16 | 100.00 | 100.00 | 97.000 | 97.750 | 88.264 | 5,493 |
| 2021-11-15 | 94.000 | 99.000 | 94.000 | 94.000 | 84.877 | 2,512 |
| 2021-11-12 | 98.000 | 99.000 | 96.500 | 96.500 | 87.135 | 11,330 |
| 2021-11-11 | 98.000 | 98.000 | 96.500 | 96.500 | 87.135 | 51,238 |
| 2021-11-10 | 96.610 | 97.000 | 96.610 | 97.000 | 87.586 | 18,657 |
| 2021-11-09 | 99.000 | 99.000 | 96.400 | 96.750 | 87.361 | 51,623 |
| 2021-11-08 | 95.425 | 96.500 | 95.425 | 96.500 | 87.135 | 1,748 |
| 2021-11-05 | 95.000 | 97.500 | 95.000 | 95.000 | 85.780 | 12,814 |
| 2021-11-04 | 95.425 | 97.300 | 95.425 | 96.750 | 87.361 | 25,000 |
| 2021-11-03 | 98.000 | 98.000 | 95.500 | 97.000 | 87.586 | 120,744 |
| 2021-11-02 | 96.000 | 98.300 | 95.000 | 96.500 | 87.135 | 821,669 |
| 2021-11-01 | 99.000 | 99.000 | 96.750 | 99.000 | 89.392 | 26,198 |
| 2021-10-29 | 97.000 | 98.000 | 97.000 | 97.000 | 87.586 | 28,789 |
| 2021-10-28 | 93.000 | 97.000 | 93.000 | 95.750 | 86.458 | 72,598 |
| 2021-10-27 | 93.000 | 97.000 | 93.000 | 93.000 | 83.975 | 54,545 |
| 2021-10-26 | 93.500 | 97.000 | 93.500 | 95.500 | 86.232 | 72,986 |
← NewerPage 21 of 21 · 1,260 trading days
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.