Tribal Group plc historical data

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

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
2025-10-23	65.000	68.167	62.000	67.000	64.289	535,361
2025-10-22	64.000	66.000	62.000	66.000	63.330	217,798
2025-10-21	63.000	64.000	62.000	63.000	60.451	49,568
2025-10-20	63.000	65.220	62.000	63.250	60.691	226,625
2025-10-17	62.650	63.000	61.651	63.000	60.451	29,061
2025-10-16	62.000	63.000	60.000	63.000	60.451	282,301
2025-10-15	60.000	62.000	58.400	62.000	59.491	392,600
2025-10-14	58.000	60.500	58.000	58.000	55.653	52,724
2025-10-13	59.000	61.500	57.000	58.000	55.653	135,026
2025-10-10	61.000	62.000	59.000	59.000	56.613	123,404
2025-10-09	63.000	65.000	61.500	63.000	60.451	413,697
2025-10-08	62.500	64.000	61.590	64.000	61.410	37,269
2025-10-07	61.000	63.000	60.260	63.000	60.451	179,821
2025-10-06	60.000	65.000	57.000	62.500	59.971	567,111
2025-10-03	63.000	64.000	60.780	64.000	61.410	76,418
2025-10-02	64.000	64.500	60.500	64.000	61.410	72,645
2025-10-01	60.500	64.500	60.175	62.000	59.491	70,089
2025-09-30	62.000	64.500	60.913	63.000	60.451	305,771
2025-09-29	65.500	68.500	62.500	65.000	62.370	164,246
2025-09-26	67.500	68.500	65.000	65.000	62.370	35,948
2025-09-25	66.000	67.380	66.000	66.750	64.049	47,568
2025-09-24	65.500	68.500	65.000	65.500	62.850	56,542
2025-09-23	67.000	68.500	66.100	67.000	64.289	1,702,980
2025-09-22	65.500	67.800	64.500	66.000	63.330	587,473
2025-09-19	66.500	66.500	64.500	66.500	63.809	2,536,865
2025-09-18	66.500	66.500	64.000	66.500	63.809	49,049
2025-09-17	67.000	67.000	64.500	67.000	64.289	66,555
2025-09-16	65.000	68.000	65.000	66.000	63.330	1,270,919
2025-09-15	68.000	68.000	65.250	66.250	63.569	26,405
2025-09-12	65.500	71.400	65.500	66.250	63.569	83,526
2025-09-11	67.000	68.500	65.000	67.250	64.529	38,995
2025-09-10	69.000	70.000	65.000	66.750	64.049	60,448
2025-09-09	71.000	72.000	67.000	69.000	66.208	132,065
2025-09-08	67.500	72.480	64.940	69.250	66.448	298,980
2025-09-05	68.000	68.000	63.740	65.500	62.850	112,461
2025-09-04	63.000	67.500	62.080	65.000	62.370	3,617,750
2025-09-03	60.500	64.000	60.000	62.250	59.731	10,867,230
2025-09-02	60.000	61.700	60.000	61.000	58.532	1,756,817
2025-09-01	58.000	62.000	58.000	58.750	56.373	709,144
2025-08-29	58.500	59.000	56.500	58.000	55.653	131,778
2025-08-28	57.500	61.500	56.020	58.000	55.653	133,387
2025-08-27	59.000	61.500	57.500	58.750	56.373	53,245
2025-08-26	60.500	62.000	59.000	60.250	57.812	100,596
2025-08-22	60.000	62.000	57.500	60.000	57.572	168,793
2025-08-21	59.000	60.560	58.000	59.000	56.613	172,486
2025-08-20	56.000	62.800	54.000	60.000	57.572	1,912,962
2025-08-19	55.500	64.000	53.000	53.000	50.856	1,120,877

← NewerPage 5 of 21 · 1,260 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.