Tribal Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	46.000	46.300	44.000	45.000	42.534	228,932
2025-02-24	46.600	46.600	44.320	46.000	43.479	317,045
2025-02-21	46.000	46.450	45.400	46.000	43.479	35,185
2025-02-20	46.000	47.600	45.780	46.000	43.479	34,831
2025-02-19	45.400	46.750	45.400	45.400	42.912	16,541
2025-02-18	47.000	47.000	44.280	47.000	44.424	385,839
2025-02-17	43.600	46.800	43.600	43.600	41.211	9,917
2025-02-14	44.850	46.000	44.280	45.300	42.818	47,577
2025-02-13	44.000	46.400	44.000	44.000	41.589	317,271
2025-02-12	45.000	46.400	44.500	46.400	43.857	122,999
2025-02-11	44.000	46.203	44.000	44.000	41.589	33,340
2025-02-10	43.200	46.000	43.000	46.000	43.479	259,291
2025-02-07	44.000	46.800	44.000	44.000	41.589	26,730
2025-02-06	44.400	46.800	43.400	46.000	43.479	118,185
2025-02-05	46.800	46.800	44.400	46.000	43.479	14,906
2025-02-04	44.600	47.000	44.336	47.000	44.424	173,264
2025-02-03	48.800	48.800	44.200	44.400	41.967	183,780
2025-01-31	44.200	49.000	44.000	47.000	44.424	828,666
2025-01-30	40.000	40.200	38.380	39.000	36.863	75,852
2025-01-29	38.000	40.200	38.000	38.900	36.768	54,007
2025-01-28	41.800	41.800	38.000	40.200	37.997	18,038
2025-01-27	41.600	45.000	40.000	41.400	39.131	92,144
2025-01-24	42.000	45.000	42.000	42.000	39.698	12,573
2025-01-23	43.306	44.800	43.288	43.900	41.494	4,558
2025-01-22	42.600	43.900	42.216	43.900	41.494	30,033
2025-01-21	43.000	43.350	41.808	42.600	40.266	15,709
2025-01-20	45.000	45.000	43.306	43.900	41.494	5,714
2025-01-17	43.820	43.820	42.000	43.400	41.022	9,175
2025-01-16	43.610	44.800	41.638	43.400	41.022	14,201
2025-01-15	44.800	44.800	41.638	43.100	40.738	22,294
2025-01-14	42.200	44.358	42.000	43.400	41.022	23,913
2025-01-13	44.200	45.400	42.712	43.800	41.400	11,316
2025-01-10	45.000	46.800	43.000	44.200	41.778	79,284
2025-01-09	45.000	45.200	45.000	45.000	42.534	36,432
2025-01-08	43.000	46.000	43.000	46.000	43.479	31,893
2025-01-07	44.800	47.000	43.200	44.500	42.061	25,507,779
2025-01-06	45.910	46.800	45.300	46.000	43.479	65,546
2025-01-03	47.600	47.600	45.824	46.400	43.857	11,556
2025-01-02	47.600	47.600	46.256	46.800	44.235	12,245
2024-12-31	45.824	46.400	45.824	46.400	43.857	3,208
2024-12-30	47.000	47.000	45.000	46.400	43.857	113,624
2024-12-27	45.125	45.649	45.050	45.500	43.007	10,079
2024-12-24	45.000	45.500	45.000	45.500	43.007	6,352
2024-12-23	43.000	45.840	42.904	45.500	43.007	132,288
2024-12-20	41.800	42.850	41.448	42.500	40.171	75,358
2024-12-19	42.000	43.800	41.551	42.500	40.171	26,087
2024-12-18	45.000	45.000	42.200	43.500	41.116	20,053
2024-12-17	42.800	44.800	40.448	43.500	41.116	2,262,409
2024-12-16	41.932	41.932	40.168	41.400	39.131	20,492
2024-12-13	42.800	42.800	40.168	41.400	39.131	55,116
2024-12-12	42.500	42.500	42.100	42.100	39.793	115,972
2024-12-11	42.072	42.380	40.850	41.400	39.131	392,621
2024-12-10	43.000	43.000	40.448	40.800	38.564	2,253,975
2024-12-09	44.400	44.400	40.400	41.900	39.604	53,554
2024-12-06	42.000	43.980	42.000	43.100	40.738	9,122
2024-12-05	44.200	44.200	42.000	42.900	40.549	26,403
2024-12-04	44.000	44.200	43.000	43.600	41.211	33,274
2024-12-03	44.448	45.400	44.000	45.400	42.912	28,246
2024-12-02	46.000	47.400	44.000	45.400	42.912	34,428
2024-11-29	46.800	47.800	46.355	47.400	44.803	11,944

← NewerPage 8 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.