Tribal Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 69.525 | 72.500 | 69.000 | 70.750 | 69.436 | 37,385 |
| 2026-02-05 | 70.500 | 73.000 | 69.500 | 70.250 | 68.945 | 29,673 |
| 2026-02-04 | 68.500 | 72.500 | 68.500 | 71.000 | 69.681 | 174,111 |
| 2026-02-03 | 71.000 | 73.000 | 70.480 | 72.000 | 70.663 | 136,322 |
| 2026-02-02 | 73.000 | 73.000 | 70.000 | 72.000 | 70.663 | 108,804 |
| 2026-01-30 | 72.000 | 73.000 | 70.500 | 70.500 | 69.191 | 637,216 |
| 2026-01-29 | 71.500 | 73.000 | 68.000 | 71.000 | 69.681 | 1,398,169 |
| 2026-01-28 | 69.000 | 70.000 | 67.000 | 68.250 | 66.983 | 177,788 |
| 2026-01-27 | 68.000 | 69.000 | 67.605 | 68.500 | 67.228 | 104,706 |
| 2026-01-26 | 67.000 | 69.500 | 66.675 | 69.500 | 68.209 | 71,596 |
| 2026-01-23 | 69.000 | 69.000 | 68.000 | 69.000 | 67.719 | 68,439 |
| 2026-01-22 | 68.000 | 69.000 | 67.000 | 69.000 | 67.719 | 58,781 |
| 2026-01-21 | 66.000 | 67.000 | 65.800 | 67.000 | 65.756 | 58,422 |
| 2026-01-20 | 67.500 | 68.500 | 65.447 | 67.500 | 66.246 | 99,478 |
| 2026-01-19 | 67.000 | 68.000 | 65.407 | 68.000 | 66.737 | 260,959 |
| 2026-01-16 | 71.000 | 73.000 | 67.500 | 70.000 | 68.700 | 135,795 |
| 2026-01-15 | 70.000 | 73.000 | 69.762 | 70.000 | 68.700 | 1,192,143 |
| 2026-01-14 | 73.000 | 73.500 | 69.650 | 73.000 | 71.644 | 59,991 |
| 2026-01-13 | 73.000 | 73.200 | 72.140 | 73.000 | 71.644 | 60,765 |
| 2026-01-12 | 72.000 | 74.000 | 70.500 | 74.000 | 72.626 | 63,955 |
| 2026-01-09 | 73.000 | 74.000 | 70.000 | 73.000 | 71.644 | 31,268 |
| 2026-01-08 | 73.000 | 73.400 | 69.500 | 73.000 | 71.644 | 61,320 |
| 2026-01-07 | 73.000 | 73.000 | 69.200 | 73.000 | 71.644 | 45,515 |
| 2026-01-06 | 70.000 | 73.000 | 67.500 | 72.000 | 70.663 | 102,927 |
| 2026-01-05 | 69.000 | 69.000 | 66.960 | 68.750 | 67.473 | 72,100 |
| 2026-01-02 | 68.850 | 69.000 | 66.600 | 67.500 | 66.246 | 94,861 |
| 2025-12-31 | 68.500 | 68.500 | 65.500 | 67.250 | 64.529 | 30,060 |
| 2025-12-30 | 68.500 | 69.000 | 66.000 | 68.500 | 65.728 | 72,489 |
| 2025-12-29 | 68.500 | 68.500 | 66.319 | 67.250 | 64.529 | 22,683 |
| 2025-12-24 | 67.000 | 69.000 | 67.000 | 68.000 | 65.249 | 370,858 |
| 2025-12-23 | 67.000 | 69.000 | 65.500 | 69.000 | 66.208 | 60,100 |
| 2025-12-22 | 68.000 | 69.000 | 65.000 | 69.000 | 66.208 | 1,474,799 |
| 2025-12-19 | 68.500 | 69.000 | 66.000 | 69.000 | 66.208 | 18,063 |
| 2025-12-18 | 67.500 | 69.000 | 65.630 | 68.500 | 65.728 | 37,790 |
| 2025-12-17 | 67.000 | 67.250 | 66.210 | 67.250 | 64.529 | 114,534 |
| 2025-12-16 | 66.000 | 69.000 | 65.000 | 66.250 | 63.569 | 95,823 |
| 2025-12-15 | 67.600 | 67.600 | 66.740 | 67.000 | 64.289 | 32,436 |
| 2025-12-12 | 65.000 | 69.350 | 65.000 | 66.000 | 63.330 | 1,113,146 |
| 2025-12-11 | 62.500 | 62.500 | 59.500 | 62.500 | 59.971 | 90,622 |
| 2025-12-10 | 61.800 | 61.800 | 61.220 | 61.750 | 59.252 | 7,196 |
| 2025-12-09 | 61.890 | 62.500 | 61.065 | 61.750 | 59.252 | 73,608 |
| 2025-12-08 | 63.000 | 63.000 | 60.668 | 62.000 | 59.491 | 125,082 |
| 2025-12-05 | 61.500 | 63.000 | 61.500 | 62.250 | 59.731 | 195,787 |
| 2025-12-04 | 61.500 | 61.500 | 59.500 | 61.500 | 59.012 | 46,109 |
| 2025-12-03 | 62.500 | 62.500 | 60.500 | 61.500 | 59.012 | 37,026 |
| 2025-12-02 | 62.500 | 63.000 | 60.000 | 62.000 | 59.491 | 303,556 |
| 2025-12-01 | 63.000 | 63.000 | 59.000 | 63.000 | 60.451 | 26,893 |
| 2025-11-28 | 61.500 | 62.500 | 59.500 | 61.000 | 58.532 | 84,868 |
| 2025-11-27 | 59.000 | 62.000 | 58.000 | 61.500 | 59.012 | 138,760 |
| 2025-11-26 | 60.000 | 61.500 | 59.375 | 60.750 | 58.292 | 52,358 |
| 2025-11-25 | 61.000 | 63.500 | 58.000 | 61.000 | 58.532 | 202,668 |
| 2025-11-24 | 61.000 | 66.000 | 61.000 | 62.750 | 60.211 | 51,943 |
| 2025-11-21 | 66.000 | 66.000 | 61.700 | 66.000 | 63.330 | 41,526 |
| 2025-11-20 | 66.000 | 66.000 | 62.540 | 63.250 | 60.691 | 19,477 |
| 2025-11-19 | 61.500 | 65.500 | 61.500 | 63.500 | 60.931 | 87,332 |
| 2025-11-18 | 62.121 | 65.500 | 61.500 | 63.500 | 60.931 | 34,639 |
| 2025-11-17 | 64.500 | 64.500 | 62.121 | 64.500 | 61.890 | 16,714 |
| 2025-11-14 | 64.000 | 65.500 | 61.500 | 64.000 | 61.410 | 39,066 |
| 2025-11-13 | 62.740 | 63.500 | 61.500 | 63.500 | 60.931 | 48,943 |
| 2025-11-12 | 66.000 | 66.000 | 62.000 | 62.000 | 59.491 | 26,449 |
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.