Tribal Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-25 | 98.000 | 98.000 | 94.600 | 95.500 | 86.232 | 55,221 |
| 2021-10-22 | 95.000 | 99.000 | 95.000 | 96.000 | 86.683 | 46,595 |
| 2021-10-21 | 98.500 | 98.500 | 95.750 | 96.250 | 86.909 | 76,150 |
| 2021-10-20 | 98.500 | 99.000 | 95.000 | 98.000 | 88.489 | 699,928 |
| 2021-10-19 | 94.500 | 97.000 | 93.825 | 96.000 | 86.683 | 39,705 |
| 2021-10-18 | 95.500 | 99.005 | 94.100 | 97.000 | 87.586 | 82,434 |
| 2021-10-15 | 96.000 | 99.400 | 96.000 | 97.500 | 88.038 | 70,346 |
| 2021-10-14 | 100.25 | 100.35 | 95.500 | 96.500 | 87.135 | 50,153 |
← NewerPage 22 of 22 · 1,268 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.