Tribal Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 65.500 | 65.500 | 62.121 | 63.500 | 60.931 | 48,612 |
| 2025-11-10 | 62.500 | 64.555 | 61.000 | 63.750 | 61.171 | 197,013 |
| 2025-11-07 | 62.000 | 62.000 | 61.000 | 61.500 | 59.012 | 85,240 |
| 2025-11-06 | 62.110 | 62.425 | 61.000 | 61.750 | 59.252 | 6,614 |
| 2025-11-05 | 63.500 | 64.000 | 62.000 | 62.000 | 59.491 | 127,160 |
| 2025-11-04 | 64.000 | 64.000 | 63.500 | 64.000 | 61.410 | 20,347 |
| 2025-11-03 | 65.000 | 65.000 | 63.000 | 64.000 | 61.410 | 60,160 |
| 2025-10-31 | 64.625 | 64.625 | 63.125 | 64.250 | 61.650 | 8,010 |
| 2025-10-30 | 64.000 | 64.950 | 63.150 | 64.250 | 61.650 | 26,925 |
| 2025-10-29 | 64.500 | 66.460 | 64.000 | 65.500 | 62.850 | 60,940 |
| 2025-10-28 | 66.200 | 69.000 | 64.500 | 66.500 | 63.809 | 9,068 |
| 2025-10-27 | 64.500 | 68.500 | 64.500 | 66.500 | 63.809 | 49,820 |
| 2025-10-24 | 65.000 | 68.500 | 64.000 | 66.500 | 63.809 | 2,798,003 |
← NewerPage 5 of 5 · 253 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.