Tribal Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	51.000	51.000	47.200	47.200	45.290	60,111
2025-08-15	51.000	51.000	47.365	48.850	46.873	15,533
2025-08-14	47.530	48.850	47.365	48.850	46.873	2,656
2025-08-13	53.500	53.500	47.400	47.400	45.482	153,366
2025-08-12	54.110	55.800	51.120	51.750	49.656	38,151
2025-08-11	55.000	60.090	54.000	54.750	52.535	225,674
2025-08-08	52.620	54.755	51.620	53.250	51.095	66,508
2025-08-07	56.000	56.755	52.500	53.250	51.095	38,856
2025-08-06	51.000	61.000	50.580	55.250	53.015	788,810
2025-08-05	50.000	52.000	49.600	51.000	48.936	92,572
2025-08-04	51.500	51.500	48.200	50.600	48.553	137,541
2025-08-01	48.200	50.100	48.200	50.100	48.073	3,970
2025-07-31	49.000	49.000	48.000	48.000	46.058	63,805
2025-07-30	49.000	49.000	47.200	49.000	47.017	10,024
2025-07-29	49.000	49.820	46.000	46.000	44.139	166,654
2025-07-28	46.000	49.000	43.300	49.000	47.017	10,035,770
2025-07-25	44.600	45.000	43.416	43.800	42.028	1,317,252
2025-07-24	44.900	44.900	43.780	44.500	42.699	11,318
2025-07-23	43.780	44.900	43.780	44.500	42.699	12,209
2025-07-22	43.928	44.900	43.928	44.600	42.795	2,557
2025-07-21	45.700	45.700	43.200	44.300	42.508	78,154
2025-07-18	46.000	46.000	43.480	44.600	42.795	13,517
2025-07-17	44.376	44.600	44.376	44.600	42.795	5,050
2025-07-16	43.200	45.700	43.200	44.600	42.795	53,851
2025-07-15	45.700	45.700	43.480	44.600	42.795	16,407
2025-07-14	45.000	45.000	43.000	43.000	41.260	13,907
2025-07-11	44.800	44.800	42.330	43.500	41.740	93,584
2025-07-10	42.000	44.220	42.000	43.500	41.740	7,879,551
2025-07-09	42.000	44.228	42.000	43.500	41.740	7,130
2025-07-08	42.000	44.410	42.000	43.500	41.740	73,934
2025-07-07	45.000	45.000	43.000	43.500	41.740	10,640
2025-07-04	43.000	44.560	43.000	43.500	41.740	101,297
2025-07-03	43.780	43.780	42.600	43.500	41.740	15,827
2025-07-02	42.460	43.500	42.460	43.500	41.740	746
2025-07-01	43.600	43.600	42.000	43.500	41.740	21,187
2025-06-30	42.000	44.800	42.000	43.500	41.740	17,231
2025-06-27	45.000	45.000	42.500	43.500	41.740	9,736
2025-06-26	44.800	44.800	42.200	43.500	41.740	23,055
2025-06-25	45.000	45.000	42.980	43.500	41.116	10,826
2025-06-24	44.000	44.988	42.200	43.500	41.116	95,481
2025-06-23	42.000	45.000	42.000	45.000	42.534	73,601
2025-06-20	43.400	44.800	42.000	43.000	40.644	68,198
2025-06-19	44.380	44.380	42.321	43.400	41.022	351,963
2025-06-18	43.000	43.400	42.428	43.400	41.022	33,406
2025-06-17	43.600	44.800	43.000	43.000	40.644	75,217
2025-06-16	43.600	46.000	43.600	46.000	43.479	10,861
2025-06-13	44.600	46.500	43.200	43.200	40.833	105,947
2025-06-12	44.000	45.689	42.470	45.400	42.912	185,764
2025-06-11	41.600	44.000	40.784	42.400	40.077	108,028
2025-06-10	40.000	41.800	40.000	41.800	39.509	115,601
2025-06-09	40.000	40.000	39.300	40.000	37.808	7,182,400
2025-06-06	38.200	40.000	38.200	38.200	36.107	54,811
2025-06-05	38.840	39.302	38.325	38.700	36.579	18,609
2025-06-04	38.000	39.400	38.000	38.700	36.579	47,929
2025-06-03	38.000	39.800	38.000	39.100	36.957	28,808
2025-06-02	40.000	40.000	38.000	40.000	37.808	38,143
2025-05-30	40.800	40.800	38.140	39.400	37.241	9,233
2025-05-29	42.800	42.800	38.100	39.400	37.241	302,879
2025-05-28	42.800	42.800	39.200	41.000	38.753	29,374
2025-05-27	39.200	42.800	39.200	41.000	38.753	50,271

← NewerPage 6 of 22 · 1,267 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.