Tribal Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	41.000	42.400	39.500	41.000	38.753	26,427
2025-05-22	39.380	42.800	39.200	41.000	38.753	122,698
2025-05-21	41.375	41.375	39.380	41.000	38.753	29,396
2025-05-20	39.200	43.000	39.200	43.000	40.644	15,742
2025-05-19	39.400	43.000	39.200	41.000	38.753	7,881
2025-05-16	42.800	42.800	39.250	41.000	38.753	104,376
2025-05-15	40.000	42.400	39.824	41.100	38.848	94,208
2025-05-14	40.600	43.000	40.500	41.400	39.131	339,301
2025-05-13	41.500	41.500	40.351	41.400	39.131	2,227
2025-05-12	40.000	42.800	39.400	41.100	38.848	154,671
2025-05-09	41.000	41.000	39.638	41.000	38.753	9,354
2025-05-08	39.400	42.800	39.400	41.100	38.848	4,953
2025-05-07	43.000	43.000	40.000	41.200	38.942	128,373
2025-05-06	43.000	43.000	40.500	41.600	39.320	11,899
2025-05-02	41.400	42.490	40.364	41.600	39.320	289,974
2025-05-01	41.084	42.350	40.250	41.200	38.942	2,524,660
2025-04-30	41.900	41.900	41.700	41.700	39.415	15,205
2025-04-29	42.000	42.272	40.480	42.000	39.698	17,702
2025-04-28	43.000	43.000	39.760	41.200	38.942	14,997
2025-04-25	39.600	42.000	38.480	41.100	38.848	76,316
2025-04-24	39.764	39.764	38.650	39.200	37.052	14,657
2025-04-23	41.000	41.000	38.600	39.800	37.619	23,980
2025-04-22	40.800	41.000	38.710	39.800	37.619	65,479
2025-04-17	41.000	41.000	39.126	41.000	38.753	13,131
2025-04-16	41.000	41.000	38.000	41.000	38.753	50,283
2025-04-15	39.000	42.000	38.896	41.000	38.753	36,695
2025-04-14	40.000	40.474	39.382	40.000	37.808	2,478
2025-04-11	39.000	42.000	39.000	41.000	38.753	21,660
2025-04-10	40.200	42.692	39.355	40.400	38.186	33,013
2025-04-09	39.000	39.900	39.000	39.000	36.863	16,475
2025-04-08	39.396	42.000	39.299	41.000	38.753	46,465
2025-04-07	38.800	40.000	36.320	40.000	37.808	205,682
2025-04-04	39.000	40.240	36.000	36.900	34.878	548,165
2025-04-03	44.200	44.200	40.000	40.400	38.186	2,759,607
2025-04-02	44.600	44.600	42.480	44.600	42.156	5,278,410
2025-04-01	43.000	45.000	42.100	45.000	42.534	204,123
2025-03-31	41.000	43.043	41.000	41.000	38.753	2,440,985
2025-03-28	37.200	42.000	37.200	42.000	39.698	363,229
2025-03-27	43.000	43.000	34.520	39.000	36.863	795,798
2025-03-26	41.000	42.440	40.000	40.000	37.808	39,831
2025-03-25	40.000	43.800	40.000	41.000	38.753	235,976
2025-03-24	43.000	43.000	40.000	43.000	40.644	55,178
2025-03-21	42.200	43.500	41.000	42.000	39.698	49,987
2025-03-20	43.090	44.296	42.200	43.500	41.116	22,085
2025-03-19	43.800	44.000	43.000	43.900	41.494	244,543
2025-03-18	42.400	42.800	41.126	41.900	39.604	228,342
2025-03-17	42.400	45.064	42.200	43.100	40.738	1,398
2025-03-14	43.800	46.000	43.072	44.100	41.683	205,780
2025-03-13	41.000	42.400	41.000	42.400	40.077	16,618
2025-03-12	43.800	43.800	40.848	42.400	40.077	79,148
2025-03-11	43.600	45.000	40.800	42.400	40.077	98,790
2025-03-10	44.000	45.800	44.000	44.500	42.061	54,256
2025-03-07	45.800	45.800	44.275	44.900	42.440	49,912
2025-03-06	44.000	45.332	44.000	44.000	41.589	7,650
2025-03-05	47.000	47.000	44.000	46.000	43.479	450,869
2025-03-04	44.000	46.580	44.000	44.000	41.589	351,015
2025-03-03	46.000	46.000	44.500	46.000	43.479	11,753
2025-02-28	46.000	46.000	44.200	46.000	43.479	30,811
2025-02-27	47.000	47.000	44.250	45.000	42.534	42,526
2025-02-26	46.000	46.000	44.543	45.000	42.534	95,684

← NewerPage 7 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.