UK Markets close in 7 hrs 20 mins

Tribal Group plc (TRB.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
89.50+0.50 (+0.56%)
As of 4:29PM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
22 Jan 202191.0091.1989.6189.5089.50242,022
21 Jan 202190.0091.3289.5789.0089.0010,756
20 Jan 202192.0592.0589.5789.0089.002,467
19 Jan 202193.5093.5089.6189.5089.50156,788
18 Jan 202193.5093.5088.0089.5089.5013,655
15 Jan 202190.5092.1389.5089.2589.259,733
14 Jan 202194.0094.0089.4394.0094.0062
13 Jan 202192.2592.2588.8289.5089.505,603
12 Jan 202191.0092.2588.6589.5089.5033,276
11 Jan 202189.5092.2589.0089.5089.5010,679
08 Jan 202188.6792.6388.5091.2591.2516,407
07 Jan 202194.0094.0088.0091.2591.2597,075
06 Jan 202191.5092.5087.6790.2590.2540,875
05 Jan 202190.0090.8387.6790.2590.253,853,409
04 Jan 202189.0090.0085.5088.7588.7548,591
31 Dec 202086.5087.2583.4586.7586.7566,251
30 Dec 202083.5087.5083.1384.2584.252,064,421
29 Dec 202081.0088.8978.6585.2585.25140,214
24 Dec 202080.0080.0078.0078.2578.25173,140
23 Dec 202080.0080.0077.6580.0080.0043,489
22 Dec 202078.6078.6078.6078.0078.005,800
21 Dec 202076.7581.0076.5078.0078.00253,460
18 Dec 202081.0081.0076.7578.2578.2516,895
17 Dec 202076.0081.0076.0078.7578.75690,846
16 Dec 202073.7175.0073.6574.0074.0049,392
15 Dec 202076.0076.0075.0874.0074.004,331
14 Dec 202076.0076.0074.1174.2574.2511
11 Dec 202075.1375.6575.1374.0074.005,740
10 Dec 202074.0074.0074.0074.0074.00-
09 Dec 202076.0076.0073.6574.0074.009,153
08 Dec 202075.5076.0074.0074.0074.00474,051
07 Dec 202072.5075.7572.5074.5074.5039,512
04 Dec 202076.0076.0074.0074.5074.5027,018
03 Dec 202072.6175.4772.6174.2574.2510,600
02 Dec 202072.0076.0071.6074.2574.2525,237
01 Dec 202071.5073.7571.5072.2572.253,493
30 Nov 202074.5074.5074.5072.2572.25400
27 Nov 202072.0075.0071.6071.7571.7559,437
26 Nov 202072.5075.0072.5072.7572.757,359
25 Nov 202073.0073.0070.0070.0070.00300
24 Nov 202074.5074.5071.5171.7571.752,008,246
23 Nov 202072.7572.7572.7572.7572.75-
20 Nov 202071.8873.6371.5172.0072.0062,000
19 Nov 202072.0073.4070.9272.5072.50150,388
18 Nov 202070.5072.0069.0070.7570.75496,931
17 Nov 202071.0773.5071.0771.5071.50137,420
16 Nov 202075.0075.0071.0071.2571.2535,388
13 Nov 202071.5073.0071.0073.2573.25316,544
12 Nov 202068.0073.0068.0072.0072.001,344,995
11 Nov 202066.0966.0966.0967.0067.0060,680
10 Nov 202064.5067.5362.2166.7566.7571,566
09 Nov 202062.0064.5061.1562.2562.25167,589
06 Nov 202064.5065.0064.0063.0063.0019,505
05 Nov 202063.0067.0063.0062.7562.7529,191
05 Nov 20201.1 Dividend
04 Nov 202066.0066.0062.9064.0062.9038,773
03 Nov 202064.0067.0064.0064.7563.6435,901
02 Nov 202064.3064.3063.9064.5063.398,666
30 Oct 202065.0067.0064.7065.0063.8846,482
29 Oct 202067.0070.8866.0066.0064.87251,849
28 Oct 202071.0076.4867.0069.7568.55345,081
27 Oct 202067.0067.0067.0065.0063.8842,425
26 Oct 202066.5067.0063.9265.0063.8831,091
23 Oct 202065.0066.0063.9265.5064.3713,281,042
22 Oct 202065.5066.0065.0065.2564.13241,500
21 Oct 202063.7663.7663.7664.0062.9020,000
20 Oct 202063.7665.1063.7664.0062.90111,192
19 Oct 202063.7665.1063.7664.0062.90263,391
16 Oct 202065.5065.5065.0064.0062.904,567,593
15 Oct 202062.0063.0062.0063.0061.923,519
14 Oct 202063.0063.0063.0063.0061.92-
13 Oct 202064.0065.5062.5064.0062.90228,889
12 Oct 202063.5363.5363.0863.2562.1613,300
09 Oct 202064.0064.0064.0064.5063.393,000
08 Oct 202065.0065.0062.6263.0061.926,300
07 Oct 202062.8863.7262.8864.0062.9019,382
06 Oct 202063.5064.0060.0363.5062.4150,856
05 Oct 202061.0061.0061.0061.0059.95-
02 Oct 202060.0361.2560.0060.7559.7165,307
01 Oct 202062.3062.3062.3060.7559.7124
30 Sep 202060.3862.3860.3860.7559.7117,500
29 Sep 202062.3862.3862.3860.7559.711,870
28 Sep 202060.0061.0060.0060.7559.7149,002
25 Sep 202062.2862.2858.6760.7559.7161,133
24 Sep 202061.5061.5058.0060.0058.97615,938
23 Sep 202062.9064.0062.9062.0060.9310,775
22 Sep 202063.0063.0063.0062.0060.939,639
21 Sep 202063.0063.0063.0062.0060.9387,987
18 Sep 202061.0065.0061.0061.0059.9546,478
17 Sep 202063.0063.0063.0062.0060.9325,000
16 Sep 202062.2562.2562.2562.0060.93500
15 Sep 202062.0062.0062.0062.0060.93-
14 Sep 202062.2562.2562.2562.0060.932,000
11 Sep 202062.0062.0062.0062.0060.93-
10 Sep 202061.8861.8861.8862.0060.931,500
09 Sep 202062.0062.0062.0062.0060.93-
08 Sep 202061.8861.8861.8862.0060.931,724
07 Sep 202062.1362.1362.1361.7560.694,844
04 Sep 202061.5061.5061.5061.5060.44-
03 Sep 202063.0063.0061.0061.7560.69110,465
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...