Tribal Group plc (TRB.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:26PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 60.50 | 64.00 | 59.00 | 62.50 | 62.50 | 113,771 |
| 25 Jul 2024 | 60.02 | 60.02 | 57.91 | 58.75 | 58.75 | 33,440 |
| 24 Jul 2024 | 57.96 | 58.86 | 57.96 | 59.00 | 59.00 | 459,526 |
| 23 Jul 2024 | 57.00 | 60.00 | 57.00 | 58.75 | 58.75 | 142,140 |
| 22 Jul 2024 | 59.00 | 62.00 | 55.00 | 57.75 | 57.75 | 283,925 |
| 19 Jul 2024 | 58.00 | 59.00 | 55.85 | 57.25 | 57.25 | 28,919 |
| 18 Jul 2024 | 56.00 | 58.70 | 56.00 | 57.50 | 57.50 | 19,155 |
| 17 Jul 2024 | 59.00 | 59.00 | 56.65 | 57.00 | 57.00 | 369 |
| 16 Jul 2024 | 56.00 | 58.83 | 56.00 | 56.00 | 56.00 | 16,212 |
| 15 Jul 2024 | 60.00 | 60.00 | 57.00 | 57.75 | 57.75 | 29,580 |
| 12 Jul 2024 | 57.61 | 59.20 | 57.61 | 58.00 | 58.00 | 2,384,475 |
| 11 Jul 2024 | 57.61 | 57.61 | 57.61 | 58.00 | 58.00 | 7,284 |
| 10 Jul 2024 | 58.00 | 60.00 | 58.00 | 58.50 | 58.50 | 98,349 |
| 09 Jul 2024 | 60.00 | 61.00 | 58.20 | 60.25 | 60.25 | 1,143,920 |
| 08 Jul 2024 | 59.00 | 61.00 | 56.00 | 60.00 | 60.00 | 725,284 |
| 05 Jul 2024 | 58.00 | 58.00 | 54.50 | 55.75 | 55.75 | 23,775 |
| 04 Jul 2024 | 55.00 | 56.50 | 55.00 | 55.75 | 55.75 | 250,606 |
| 03 Jul 2024 | 55.00 | 55.00 | 53.83 | 53.75 | 53.75 | 99,990 |
| 02 Jul 2024 | 54.00 | 54.00 | 53.00 | 54.00 | 54.00 | 115,405 |
| 01 Jul 2024 | 54.50 | 55.22 | 52.86 | 53.00 | 53.00 | 55,219 |
| 28 Jun 2024 | 53.50 | 55.50 | 53.50 | 54.50 | 54.50 | 6,435 |
| 27 Jun 2024 | 53.50 | 55.33 | 53.25 | 53.25 | 53.25 | 12,133 |
| 26 Jun 2024 | 54.60 | 54.60 | 52.65 | 54.00 | 54.00 | 11,014 |
| 25 Jun 2024 | 51.00 | 55.50 | 51.00 | 53.00 | 53.00 | 274,594 |
| 24 Jun 2024 | 53.56 | 53.56 | 52.00 | 53.00 | 53.00 | 487,429 |
| 21 Jun 2024 | 52.00 | 54.00 | 51.00 | 52.00 | 52.00 | 540 |
| 20 Jun 2024 | 52.80 | 52.80 | 51.70 | 52.00 | 52.00 | 92 |
| 19 Jun 2024 | 53.97 | 53.97 | 51.70 | 52.00 | 52.00 | 23,904 |
| 18 Jun 2024 | 52.22 | 52.22 | 52.22 | 52.75 | 52.75 | 9,489 |
| 17 Jun 2024 | 51.00 | 52.06 | 51.00 | 52.25 | 52.25 | 8,950 |
| 14 Jun 2024 | 52.00 | 53.22 | 51.88 | 52.25 | 52.25 | 26,493 |
| 13 Jun 2024 | 54.00 | 54.00 | 53.20 | 53.50 | 53.50 | 41,136 |
| 12 Jun 2024 | 52.00 | 53.75 | 52.00 | 53.25 | 53.25 | 201,711 |
| 11 Jun 2024 | 55.00 | 55.00 | 52.00 | 53.50 | 53.50 | 25,278 |
| 10 Jun 2024 | 54.50 | 54.50 | 52.50 | 53.75 | 53.75 | 12,591 |
| 07 Jun 2024 | 54.97 | 54.97 | 52.00 | 53.00 | 53.00 | 195,773 |
| 06 Jun 2024 | 52.50 | 52.55 | 52.50 | 53.75 | 53.75 | 43,902 |
| 05 Jun 2024 | 52.50 | 56.40 | 52.50 | 54.00 | 54.00 | 270,475 |
| 04 Jun 2024 | 51.00 | 54.13 | 51.00 | 53.75 | 53.75 | 117,306 |
| 03 Jun 2024 | 53.00 | 55.50 | 52.00 | 53.25 | 53.25 | 70,612 |
| 31 May 2024 | 56.00 | 57.00 | 53.00 | 56.00 | 56.00 | 66,039 |
| 30 May 2024 | 56.50 | 58.00 | 56.00 | 56.50 | 56.50 | 276,173 |
| 29 May 2024 | 57.50 | 58.00 | 56.80 | 58.00 | 58.00 | 33,670 |
| 28 May 2024 | 58.50 | 60.20 | 57.00 | 57.75 | 57.75 | 40,283 |
| 24 May 2024 | 59.00 | 63.00 | 58.20 | 59.00 | 59.00 | 443,588 |
| 23 May 2024 | 57.00 | 58.00 | 56.00 | 57.00 | 57.00 | 111,886 |
| 22 May 2024 | 59.00 | 59.00 | 57.10 | 58.00 | 58.00 | 16,172 |
| 21 May 2024 | 58.00 | 59.00 | 57.00 | 57.00 | 57.00 | 63,000 |
| 20 May 2024 | 57.00 | 58.00 | 53.85 | 56.00 | 56.00 | 22,891 |
| 17 May 2024 | 56.00 | 56.50 | 53.50 | 56.00 | 56.00 | 105,868 |
| 16 May 2024 | 55.00 | 55.50 | 53.20 | 53.75 | 53.75 | 57,233 |
| 15 May 2024 | 52.50 | 54.80 | 52.50 | 54.25 | 54.25 | 490,983 |
| 14 May 2024 | 55.00 | 55.25 | 52.50 | 53.50 | 53.50 | 88,209 |
| 13 May 2024 | 51.50 | 55.00 | 51.50 | 53.00 | 53.00 | 499,569 |
| 10 May 2024 | 53.00 | 54.50 | 52.00 | 53.75 | 53.75 | 121,670 |
| 09 May 2024 | 52.93 | 52.93 | 52.26 | 52.50 | 52.50 | 7,507 |
| 08 May 2024 | 52.00 | 52.50 | 52.00 | 52.50 | 52.50 | 87,633 |
| 07 May 2024 | 52.00 | 53.00 | 50.00 | 52.50 | 52.50 | 5,490 |
| 03 May 2024 | 51.00 | 52.65 | 50.50 | 52.50 | 52.50 | 70,214 |
| 02 May 2024 | 52.00 | 53.20 | 52.00 | 52.75 | 52.75 | 66,646 |
| 01 May 2024 | 52.00 | 53.20 | 52.00 | 53.00 | 53.00 | 71,772 |
| 30 Apr 2024 | 52.10 | 53.20 | 52.10 | 53.00 | 53.00 | 13,715 |
| 29 Apr 2024 | 54.00 | 54.00 | 52.00 | 53.00 | 53.00 | 183,158 |
| 26 Apr 2024 | 52.00 | 53.63 | 52.00 | 52.75 | 52.75 | 76,441 |
| 25 Apr 2024 | 53.58 | 53.75 | 52.51 | 52.75 | 52.75 | 34,793 |
| 24 Apr 2024 | 55.04 | 56.00 | 53.55 | 54.50 | 54.50 | 39,362 |
| 23 Apr 2024 | 56.00 | 56.00 | 53.55 | 54.50 | 54.50 | 4,546 |
| 22 Apr 2024 | 54.00 | 55.50 | 52.22 | 54.50 | 54.50 | 62,360 |
| 19 Apr 2024 | 53.00 | 55.04 | 52.50 | 53.00 | 53.00 | 39,933 |
| 18 Apr 2024 | 54.40 | 54.55 | 54.38 | 55.25 | 55.25 | 26,442 |
| 17 Apr 2024 | 54.00 | 57.00 | 50.85 | 55.25 | 55.25 | 57,369 |
| 16 Apr 2024 | 52.50 | 56.63 | 51.00 | 55.75 | 55.75 | 87,207 |
| 15 Apr 2024 | 52.50 | 53.00 | 50.50 | 52.00 | 52.00 | 162,047 |
| 12 Apr 2024 | 51.00 | 52.50 | 49.00 | 50.75 | 50.75 | 565,854 |
| 11 Apr 2024 | 50.00 | 51.13 | 50.00 | 50.25 | 50.25 | 46,764 |
| 10 Apr 2024 | 51.13 | 51.13 | 50.00 | 50.25 | 50.25 | 9,969 |
| 09 Apr 2024 | 50.00 | 52.00 | 46.77 | 50.75 | 50.75 | 396,709 |
| 08 Apr 2024 | 49.00 | 49.00 | 46.20 | 48.10 | 48.10 | 85,179 |
| 05 Apr 2024 | 48.00 | 48.67 | 47.13 | 47.30 | 47.30 | 21,353 |
| 04 Apr 2024 | 47.00 | 48.85 | 47.00 | 47.90 | 47.90 | 247,851 |
| 03 Apr 2024 | 45.40 | 47.80 | 45.40 | 46.10 | 46.10 | 155,072 |
| 02 Apr 2024 | 45.00 | 46.00 | 44.20 | 46.00 | 46.00 | 360,539 |
| 28 Mar 2024 | 43.90 | 45.00 | 43.67 | 44.05 | 44.05 | 377,216 |
| 27 Mar 2024 | 42.00 | 43.10 | 41.84 | 42.50 | 42.50 | 267,743 |
| 26 Mar 2024 | 42.40 | 42.50 | 41.68 | 42.80 | 42.80 | 40,018 |
| 25 Mar 2024 | 42.00 | 42.46 | 41.67 | 42.15 | 42.15 | 122,736 |
| 22 Mar 2024 | 42.60 | 42.60 | 41.00 | 41.60 | 41.60 | 319,780 |
| 21 Mar 2024 | 42.40 | 43.60 | 41.00 | 41.60 | 41.60 | 258,520 |
| 20 Mar 2024 | 41.50 | 42.00 | 41.50 | 42.40 | 42.40 | 15,700 |
| 19 Mar 2024 | 41.76 | 41.76 | 41.76 | 42.70 | 42.70 | 716 |
| 18 Mar 2024 | 43.08 | 43.08 | 41.61 | 42.15 | 42.15 | 44,335 |
| 15 Mar 2024 | 41.60 | 42.39 | 41.50 | 42.00 | 42.00 | 47,561 |
| 14 Mar 2024 | 43.50 | 43.50 | 41.50 | 42.55 | 42.55 | 54,846 |
| 13 Mar 2024 | 43.70 | 43.70 | 41.50 | 41.50 | 41.50 | 63,584 |
| 12 Mar 2024 | 43.90 | 44.00 | 41.94 | 44.00 | 44.00 | 52,285 |
| 11 Mar 2024 | 42.61 | 43.17 | 42.25 | 42.75 | 42.75 | 43,778 |
| 08 Mar 2024 | 42.50 | 42.84 | 41.60 | 42.55 | 42.55 | 449,031 |
| 07 Mar 2024 | 42.10 | 43.11 | 42.00 | 42.70 | 42.70 | 25,571 |
| 06 Mar 2024 | 42.00 | 43.11 | 42.00 | 42.55 | 42.55 | 124,741 |
| 05 Mar 2024 | 42.00 | 43.16 | 42.00 | 42.00 | 42.00 | 6,991 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.