Tribal Group plc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	101.00	101.48	100.50	100.50	100.50	711,667
2026-10-22	101.00	101.60	100.50	101.00	101.00	22,150
2026-10-21	100.50	100.53	100.00	100.00	100.00	94,501
2026-10-20	100.50	101.00	99.512	100.00	100.00	153,165
2026-10-19	100.50	103.00	100.50	103.00	103.00	217,111
2026-10-16	100.50	102.00	100.50	102.00	102.00	26,647
2026-10-15	100.50	102.00	99.200	102.00	102.00	88,305
2026-10-14	103.00	103.00	100.52	101.50	101.50	390,148
2026-10-13	103.00	103.00	100.50	102.00	102.00	91,863
2026-10-12	102.00	102.00	100.00	101.00	101.00	723,628
2026-10-09	100.00	103.00	100.00	102.00	102.00	262,637
2026-10-08	103.00	103.00	99.600	103.00	103.00	2,139,118
2026-10-07	100.00	103.00	99.600	101.00	101.00	295,926
2026-10-06	100.00	101.99	99.033	101.00	101.00	2,387,429
2026-10-05	100.50	102.38	100.00	101.00	101.00	455,892
2026-10-02	99.600	104.00	99.200	100.50	100.50	180,484
2026-10-01	100.00	102.00	99.400	102.00	102.00	655,329
2026-09-30	100.00	104.00	99.200	102.50	102.50	6,224,020
2026-09-29	104.00	104.00	100.00	101.00	101.00	1,197,890
2026-09-28	98.000	102.00	95.500	100.00	100.00	1,099,484
2026-09-25	83.000	84.000	81.600	83.800	83.800	656,306
2026-09-24	84.000	84.000	80.000	83.600	83.600	115,029

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.