UK markets open in 7 hours 15 minutes

Tribal Group plc (TRB.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
65.000.00 (0.00%)
At close: 3:39PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
27 Oct 202067.0067.0067.0065.0065.0014,925
26 Oct 202065.5065.5065.5065.5065.50-
23 Oct 202065.0066.0063.9265.5065.5013,281,042
22 Oct 202065.5066.0065.0065.2565.25241,500
21 Oct 202063.7663.7663.7664.0064.0020,000
20 Oct 202063.7665.1063.7664.0064.00111,192
19 Oct 202063.7665.1063.7664.0064.00263,391
16 Oct 202065.5065.5065.0064.0064.004,567,593
15 Oct 202062.0063.0062.0063.0063.003,519
14 Oct 202063.0063.0063.0063.0063.00-
13 Oct 202064.0065.5062.5064.0064.00228,889
12 Oct 202063.5363.5363.0863.2563.2513,300
09 Oct 202064.0064.0064.0064.5064.503,000
08 Oct 202065.0065.0062.6263.0063.006,300
07 Oct 202062.8863.7262.8864.0064.0019,382
06 Oct 202063.5064.0060.0363.5063.5050,856
05 Oct 202061.0061.0061.0061.0061.00-
02 Oct 202060.0361.2560.0060.7560.7565,307
01 Oct 202062.3062.3062.3060.7560.7524
30 Sep 202060.3862.3860.3860.7560.7517,500
29 Sep 202062.3862.3862.3860.7560.751,870
28 Sep 202060.0061.0060.0060.7560.7549,002
25 Sep 202062.2862.2858.6760.7560.7561,133
24 Sep 202061.5061.5058.0060.0060.00615,938
23 Sep 202062.9064.0062.9062.0062.0010,775
22 Sep 202063.0063.0063.0062.0062.009,639
21 Sep 202063.0063.0063.0062.0062.0087,987
18 Sep 202061.0065.0061.0061.0061.0046,478
17 Sep 202063.0063.0063.0062.0062.0025,000
16 Sep 202062.2562.2562.2562.0062.00500
15 Sep 202062.0062.0062.0062.0062.00-
14 Sep 202062.2562.2562.2562.0062.002,000
11 Sep 202062.0062.0062.0062.0062.00-
10 Sep 202061.8861.8861.8862.0062.001,500
09 Sep 202062.0062.0062.0062.0062.00-
08 Sep 202061.8861.8861.8862.0062.001,724
07 Sep 202062.1362.1362.1361.7561.754,844
04 Sep 202061.5061.5061.5061.5061.50-
03 Sep 202063.0063.0061.0061.7561.75110,465
02 Sep 202064.5064.7062.0063.2563.25204,736
01 Sep 202067.0067.2565.0065.0065.0063,484
28 Aug 202061.5067.9559.8565.0065.006,260,279
27 Aug 202058.5061.5058.5059.0059.0040,215
26 Aug 202058.5058.5058.5060.0060.0017
25 Aug 202058.5161.0058.5160.0060.0081,666
24 Aug 202061.5062.0061.5060.0060.007,700
21 Aug 202060.0060.0060.0060.0060.00-
20 Aug 202058.0058.5158.0060.0060.001,497
19 Aug 202061.0061.0061.0060.0060.00100,000
18 Aug 202059.0060.4059.0060.0060.0026,140
17 Aug 202059.0060.3858.6060.5060.5035,761
14 Aug 202063.0066.0060.0061.0061.00143,311
13 Aug 202059.5067.0059.5065.0065.00232,986
12 Aug 202056.0058.0056.0057.0057.0077,778
11 Aug 202057.0057.1056.0055.5055.5092,878
10 Aug 202058.5060.0056.7159.0059.0082,309
07 Aug 202059.0059.0057.0059.0059.00101,632
06 Aug 202059.0059.0058.8858.0058.0054,702
05 Aug 202056.0059.0055.0857.5057.5062,392
04 Aug 202054.5055.0053.4054.0054.0079,840
03 Aug 202053.0053.0053.0053.0053.00-
31 Jul 202051.0051.0051.0051.0051.005,436
30 Jul 202053.0053.0053.0053.0053.00-
29 Jul 202053.0053.0053.0053.0053.00-
28 Jul 202053.0053.0053.0053.0053.00-
27 Jul 202053.3953.3953.3953.0053.00914
24 Jul 202053.4053.4053.3353.0053.0013,166
23 Jul 202051.5053.2551.0053.0053.0053,085
22 Jul 202053.4553.4553.4053.0053.006,347
21 Jul 202051.0053.1351.0053.0053.009,364
20 Jul 202051.0051.0049.0052.0052.00580,555
17 Jul 202054.0054.0053.0053.0053.00375,000
16 Jul 202055.0055.0053.0054.0054.0060,000
15 Jul 202056.0056.0055.2555.5055.50159,776
14 Jul 202057.5057.5057.5057.5057.50-
13 Jul 202056.0956.0956.0957.5057.50827
10 Jul 202057.5057.5057.5057.5057.50-
09 Jul 202057.0657.0657.0057.5057.5036,000
08 Jul 202059.0059.0059.0058.0058.0018,500
07 Jul 202056.5059.0056.0058.5058.50123,795
06 Jul 202056.4056.4056.4055.0055.002,000
03 Jul 202055.0055.0055.0055.0055.00-
02 Jul 202053.5056.5053.0055.5055.5060,588
01 Jul 202053.0053.0053.0055.0055.006,136,558
30 Jun 202056.4056.4056.4055.0055.001,000
29 Jun 202056.4056.4054.1055.0055.0010,106
26 Jun 202056.4056.4056.4055.2555.251,773
25 Jun 202055.0055.0055.0055.0055.00-
24 Jun 202056.5056.5056.4055.0055.003,025
23 Jun 202055.0055.0055.0055.0055.00-
22 Jun 202055.0055.2153.0055.0055.002,619,295
19 Jun 202056.0056.0056.0056.0056.0065,000
18 Jun 202056.5056.5056.0056.0056.005,457
18 Jun 20201.2 Dividend
17 Jun 202056.0056.5055.0056.0054.8038,000
16 Jun 202057.0057.0055.0057.5056.27983,749
15 Jun 202058.5058.5058.5058.5057.25-
12 Jun 202058.5058.5058.5058.5057.25-
11 Jun 202058.0058.0057.0058.5057.2522,085
10 Jun 202060.5060.5060.5059.5058.221,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...