Tribal Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 52.000 | 53.000 | 50.000 | 52.400 | 52.400 | 222,304 |
| 2026-05-05 | 51.000 | 52.000 | 50.000 | 52.000 | 52.000 | 168,222 |
| 2026-05-01 | 49.400 | 51.800 | 49.400 | 50.600 | 50.600 | 185,196 |
| 2026-04-30 | 50.000 | 50.600 | 49.000 | 50.600 | 50.600 | 76,906 |
| 2026-04-29 | 48.000 | 50.000 | 47.699 | 50.000 | 50.000 | 352,229 |
| 2026-04-28 | 47.600 | 48.500 | 47.110 | 48.500 | 48.500 | 97,377 |
| 2026-04-27 | 49.000 | 51.400 | 46.000 | 47.000 | 47.000 | 368,188 |
| 2026-04-24 | 50.000 | 52.400 | 49.000 | 50.000 | 50.000 | 76,233 |
| 2026-04-23 | 50.400 | 53.000 | 50.000 | 51.000 | 51.000 | 489,922 |
| 2026-04-22 | 51.000 | 53.000 | 50.000 | 52.000 | 52.000 | 43,188 |
| 2026-04-21 | 51.000 | 53.000 | 49.996 | 52.000 | 52.000 | 33,786 |
| 2026-04-20 | 50.200 | 52.800 | 50.000 | 52.000 | 52.000 | 65,060 |
| 2026-04-17 | 50.600 | 53.000 | 50.000 | 53.000 | 53.000 | 322,236 |
| 2026-04-16 | 51.800 | 53.000 | 50.196 | 51.800 | 51.800 | 74,330 |
| 2026-04-15 | 53.000 | 53.887 | 51.000 | 52.000 | 52.000 | 93,318 |
| 2026-04-14 | 55.000 | 55.000 | 52.196 | 55.000 | 55.000 | 45,417 |
| 2026-04-13 | 53.200 | 54.800 | 51.824 | 53.000 | 53.000 | 78,275 |
| 2026-04-10 | 51.000 | 54.800 | 51.000 | 53.000 | 53.000 | 118,644 |
| 2026-04-09 | 52.000 | 55.000 | 51.000 | 52.000 | 52.000 | 110,397 |
| 2026-04-08 | 55.000 | 55.000 | 51.000 | 53.600 | 53.600 | 147,663 |
| 2026-04-07 | 52.000 | 54.800 | 51.560 | 52.400 | 52.400 | 111,143 |
| 2026-04-02 | 52.500 | 54.000 | 51.200 | 53.500 | 53.500 | 330,847 |
| 2026-04-01 | 53.000 | 55.000 | 50.000 | 54.000 | 54.000 | 301,321 |
| 2026-03-31 | 52.000 | 52.640 | 50.000 | 50.000 | 50.000 | 154,140 |
| 2026-03-30 | 47.600 | 53.000 | 46.140 | 49.600 | 49.600 | 490,152 |
| 2026-03-27 | 52.000 | 55.000 | 49.000 | 49.000 | 49.000 | 345,884 |
| 2026-03-26 | 60.000 | 63.500 | 49.040 | 55.000 | 55.000 | 736,343 |
| 2026-03-25 | 58.000 | 61.250 | 56.900 | 59.000 | 59.000 | 345,677 |
| 2026-03-24 | 58.000 | 58.000 | 56.000 | 57.000 | 57.000 | 187,782 |
| 2026-03-23 | 56.000 | 57.000 | 52.300 | 56.500 | 56.500 | 320,377 |
| 2026-03-20 | 55.000 | 57.900 | 54.000 | 56.000 | 56.000 | 187,760 |
| 2026-03-19 | 57.000 | 62.000 | 53.000 | 57.000 | 57.000 | 278,147 |
| 2026-03-18 | 58.500 | 63.000 | 57.000 | 57.000 | 57.000 | 103,252 |
| 2026-03-17 | 59.000 | 62.500 | 58.500 | 58.500 | 58.500 | 50,769 |
| 2026-03-16 | 62.000 | 64.000 | 58.500 | 60.250 | 60.250 | 117,559 |
| 2026-03-13 | 60.000 | 63.500 | 60.000 | 61.750 | 61.750 | 14,857 |
| 2026-03-12 | 63.000 | 64.000 | 59.500 | 59.500 | 59.500 | 96,738 |
| 2026-03-11 | 63.500 | 64.000 | 59.500 | 60.000 | 60.000 | 61,647 |
| 2026-03-10 | 64.000 | 64.000 | 60.220 | 62.250 | 62.250 | 130,622 |
| 2026-03-09 | 65.500 | 65.500 | 62.000 | 64.500 | 64.500 | 39,584 |
| 2026-03-06 | 63.000 | 67.500 | 63.000 | 63.000 | 63.000 | 128,514 |
| 2026-03-05 | 63.500 | 67.500 | 63.000 | 63.000 | 63.000 | 127,948 |
| 2026-03-04 | 62.000 | 65.800 | 62.000 | 65.000 | 65.000 | 1,193,877 |
| 2026-03-03 | 66.500 | 66.500 | 62.500 | 64.000 | 64.000 | 179,901 |
| 2026-03-02 | 66.500 | 66.500 | 63.000 | 64.000 | 64.000 | 149,813 |
| 2026-02-27 | 66.500 | 66.500 | 63.500 | 63.500 | 63.500 | 95,962 |
| 2026-02-26 | 65.000 | 68.850 | 63.000 | 65.000 | 65.000 | 262,602 |
| 2026-02-25 | 70.500 | 70.500 | 67.250 | 70.000 | 68.700 | 97,468 |
| 2026-02-24 | 68.000 | 71.000 | 67.000 | 71.000 | 69.681 | 118,881 |
| 2026-02-23 | 70.500 | 71.500 | 68.000 | 71.000 | 69.681 | 155,062 |
| 2026-02-20 | 68.200 | 71.000 | 67.771 | 69.250 | 67.964 | 142,018 |
| 2026-02-19 | 71.000 | 71.500 | 67.000 | 69.250 | 67.964 | 45,233 |
| 2026-02-18 | 69.500 | 71.510 | 67.500 | 69.500 | 68.209 | 139,275 |
| 2026-02-17 | 72.000 | 73.000 | 70.000 | 72.000 | 70.663 | 21,603 |
| 2026-02-16 | 72.500 | 73.000 | 70.000 | 73.000 | 71.644 | 14,693 |
| 2026-02-13 | 73.000 | 73.000 | 70.000 | 70.000 | 68.700 | 192,464 |
| 2026-02-12 | 72.000 | 72.000 | 67.500 | 70.750 | 69.436 | 148,557 |
| 2026-02-11 | 71.000 | 71.500 | 67.700 | 69.750 | 68.455 | 31,810 |
| 2026-02-10 | 68.500 | 72.000 | 67.605 | 69.000 | 67.719 | 129,665 |
| 2026-02-09 | 68.500 | 72.500 | 68.100 | 69.000 | 67.719 | 57,503 |
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.