Tribal Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	46.800	48.420	46.800	47.800	45.181	24,358
2024-11-27	47.000	47.800	46.800	47.800	45.181	6,851
2024-11-26	47.150	48.400	47.150	48.400	45.748	2,104
2024-11-25	47.000	48.400	47.000	48.400	45.748	20,328
2024-11-22	47.200	49.500	47.000	48.300	45.653	83,885
2024-11-21	48.200	49.800	48.200	48.400	45.748	42,738
2024-11-20	48.200	49.350	48.200	49.350	46.646	14,467
2024-11-19	50.500	50.500	48.629	49.100	46.409	33,790
2024-11-18	50.500	50.500	49.200	49.850	47.118	1,579
2024-11-15	49.000	49.850	49.000	49.850	47.118	59,081
2024-11-14	49.500	50.245	49.500	49.850	47.118	5,534
2024-11-13	50.253	50.253	49.850	49.850	47.118	440
2024-11-12	49.200	49.850	49.200	49.850	47.118	4,840
2024-11-11	49.447	49.850	49.447	49.850	47.118	18,828
2024-11-08	50.000	50.000	47.000	49.850	47.118	53,901
2024-11-07	47.200	50.000	47.200	48.600	45.937	267
2024-11-06	49.450	49.580	48.000	48.600	45.937	4,159
2024-11-05	47.000	49.832	47.000	47.000	44.424	38,357
2024-11-04	47.720	48.600	47.720	48.600	45.937	5,619
2024-11-01	50.000	50.000	47.200	48.600	45.937	5,782
2024-10-31	47.400	49.670	45.530	48.600	45.937	85,229
2024-10-30	41.600	47.000	40.424	46.700	43.527	164,239
2024-10-29	40.200	41.600	40.200	41.600	38.773	27,238
2024-10-28	39.000	41.100	38.000	41.100	38.307	175,451
2024-10-25	41.800	41.800	36.876	38.500	35.884	237,792
2024-10-24	40.600	40.700	39.600	40.700	37.934	21,660
2024-10-23	39.800	40.310	39.610	40.100	37.375	21,682
2024-10-22	40.440	40.440	39.780	40.200	37.468	18,519
2024-10-21	40.000	40.800	39.780	40.200	37.468	51,383
2024-10-18	40.600	41.800	39.200	41.000	38.214	144,885
2024-10-17	40.600	40.600	39.410	39.900	37.189	184,615
2024-10-16	40.000	41.800	38.000	39.800	37.095	105,129
2024-10-15	43.800	43.800	42.400	42.400	39.519	1,880
2024-10-14	43.000	43.000	41.000	43.000	40.078	90,278
2024-10-11	41.600	42.698	41.000	41.800	38.959	74,212
2024-10-10	41.400	42.700	41.400	42.700	39.798	627
2024-10-09	41.568	42.600	41.568	42.600	39.705	7,389
2024-10-08	41.400	42.600	41.400	42.600	39.705	23,562
2024-10-07	41.740	43.000	41.640	42.600	39.705	44,619
2024-10-04	43.000	43.800	41.600	42.600	39.705	65,181
2024-10-03	42.000	44.800	41.820	42.700	39.798	15,089
2024-10-02	43.820	43.820	42.000	42.900	39.985	75,564
2024-10-01	43.200	44.800	42.368	43.500	40.544	198,259
2024-09-30	45.000	46.800	42.000	43.800	40.824	266,306
2024-09-27	47.000	48.000	45.200	48.000	44.738	35,011
2024-09-26	49.600	49.600	47.000	49.000	45.670	42,007
2024-09-25	48.000	48.000	47.000	48.000	44.738	24,038
2024-09-24	48.000	48.600	48.000	48.600	45.297	7,518
2024-09-23	50.000	50.000	48.180	48.900	45.577	8,562
2024-09-20	48.000	48.900	47.500	48.500	45.204	185,226
2024-09-19	48.000	48.500	47.980	48.500	45.204	42,387
2024-09-18	50.000	50.000	48.000	48.400	45.111	114,996
2024-09-17	48.000	49.800	48.000	48.900	45.577	2,545
2024-09-16	49.332	49.620	49.300	49.600	46.229	18,895
2024-09-13	49.350	49.350	48.468	48.900	45.577	7,623
2024-09-12	47.800	48.800	46.200	48.200	44.925	268,490
2024-09-11	47.000	47.240	45.400	47.000	43.806	41,993
2024-09-10	48.000	49.000	47.180	49.000	45.670	21,159
2024-09-09	48.620	48.620	48.100	48.400	45.111	9,020
2024-09-06	50.000	51.000	48.000	48.400	45.111	169,965

← NewerPage 9 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.