Tribal Group plc historical data

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

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 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.