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
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Jan 2021 | 91.00 | 91.19 | 89.61 | 89.50 | 89.50 | 242,022 |
| 21 Jan 2021 | 90.00 | 91.32 | 89.57 | 89.00 | 89.00 | 10,756 |
| 20 Jan 2021 | 92.05 | 92.05 | 89.57 | 89.00 | 89.00 | 2,467 |
| 19 Jan 2021 | 93.50 | 93.50 | 89.61 | 89.50 | 89.50 | 156,788 |
| 18 Jan 2021 | 93.50 | 93.50 | 88.00 | 89.50 | 89.50 | 13,655 |
| 15 Jan 2021 | 90.50 | 92.13 | 89.50 | 89.25 | 89.25 | 9,733 |
| 14 Jan 2021 | 94.00 | 94.00 | 89.43 | 94.00 | 94.00 | 62 |
| 13 Jan 2021 | 92.25 | 92.25 | 88.82 | 89.50 | 89.50 | 5,603 |
| 12 Jan 2021 | 91.00 | 92.25 | 88.65 | 89.50 | 89.50 | 33,276 |
| 11 Jan 2021 | 89.50 | 92.25 | 89.00 | 89.50 | 89.50 | 10,679 |
| 08 Jan 2021 | 88.67 | 92.63 | 88.50 | 91.25 | 91.25 | 16,407 |
| 07 Jan 2021 | 94.00 | 94.00 | 88.00 | 91.25 | 91.25 | 97,075 |
| 06 Jan 2021 | 91.50 | 92.50 | 87.67 | 90.25 | 90.25 | 40,875 |
| 05 Jan 2021 | 90.00 | 90.83 | 87.67 | 90.25 | 90.25 | 3,853,409 |
| 04 Jan 2021 | 89.00 | 90.00 | 85.50 | 88.75 | 88.75 | 48,591 |
| 31 Dec 2020 | 86.50 | 87.25 | 83.45 | 86.75 | 86.75 | 66,251 |
| 30 Dec 2020 | 83.50 | 87.50 | 83.13 | 84.25 | 84.25 | 2,064,421 |
| 29 Dec 2020 | 81.00 | 88.89 | 78.65 | 85.25 | 85.25 | 140,214 |
| 24 Dec 2020 | 80.00 | 80.00 | 78.00 | 78.25 | 78.25 | 173,140 |
| 23 Dec 2020 | 80.00 | 80.00 | 77.65 | 80.00 | 80.00 | 43,489 |
| 22 Dec 2020 | 78.60 | 78.60 | 78.60 | 78.00 | 78.00 | 5,800 |
| 21 Dec 2020 | 76.75 | 81.00 | 76.50 | 78.00 | 78.00 | 253,460 |
| 18 Dec 2020 | 81.00 | 81.00 | 76.75 | 78.25 | 78.25 | 16,895 |
| 17 Dec 2020 | 76.00 | 81.00 | 76.00 | 78.75 | 78.75 | 690,846 |
| 16 Dec 2020 | 73.71 | 75.00 | 73.65 | 74.00 | 74.00 | 49,392 |
| 15 Dec 2020 | 76.00 | 76.00 | 75.08 | 74.00 | 74.00 | 4,331 |
| 14 Dec 2020 | 76.00 | 76.00 | 74.11 | 74.25 | 74.25 | 11 |
| 11 Dec 2020 | 75.13 | 75.65 | 75.13 | 74.00 | 74.00 | 5,740 |
| 10 Dec 2020 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| 09 Dec 2020 | 76.00 | 76.00 | 73.65 | 74.00 | 74.00 | 9,153 |
| 08 Dec 2020 | 75.50 | 76.00 | 74.00 | 74.00 | 74.00 | 474,051 |
| 07 Dec 2020 | 72.50 | 75.75 | 72.50 | 74.50 | 74.50 | 39,512 |
| 04 Dec 2020 | 76.00 | 76.00 | 74.00 | 74.50 | 74.50 | 27,018 |
| 03 Dec 2020 | 72.61 | 75.47 | 72.61 | 74.25 | 74.25 | 10,600 |
| 02 Dec 2020 | 72.00 | 76.00 | 71.60 | 74.25 | 74.25 | 25,237 |
| 01 Dec 2020 | 71.50 | 73.75 | 71.50 | 72.25 | 72.25 | 3,493 |
| 30 Nov 2020 | 74.50 | 74.50 | 74.50 | 72.25 | 72.25 | 400 |
| 27 Nov 2020 | 72.00 | 75.00 | 71.60 | 71.75 | 71.75 | 59,437 |
| 26 Nov 2020 | 72.50 | 75.00 | 72.50 | 72.75 | 72.75 | 7,359 |
| 25 Nov 2020 | 73.00 | 73.00 | 70.00 | 70.00 | 70.00 | 300 |
| 24 Nov 2020 | 74.50 | 74.50 | 71.51 | 71.75 | 71.75 | 2,008,246 |
| 23 Nov 2020 | 72.75 | 72.75 | 72.75 | 72.75 | 72.75 | - |
| 20 Nov 2020 | 71.88 | 73.63 | 71.51 | 72.00 | 72.00 | 62,000 |
| 19 Nov 2020 | 72.00 | 73.40 | 70.92 | 72.50 | 72.50 | 150,388 |
| 18 Nov 2020 | 70.50 | 72.00 | 69.00 | 70.75 | 70.75 | 496,931 |
| 17 Nov 2020 | 71.07 | 73.50 | 71.07 | 71.50 | 71.50 | 137,420 |
| 16 Nov 2020 | 75.00 | 75.00 | 71.00 | 71.25 | 71.25 | 35,388 |
| 13 Nov 2020 | 71.50 | 73.00 | 71.00 | 73.25 | 73.25 | 316,544 |
| 12 Nov 2020 | 68.00 | 73.00 | 68.00 | 72.00 | 72.00 | 1,344,995 |
| 11 Nov 2020 | 66.09 | 66.09 | 66.09 | 67.00 | 67.00 | 60,680 |
| 10 Nov 2020 | 64.50 | 67.53 | 62.21 | 66.75 | 66.75 | 71,566 |
| 09 Nov 2020 | 62.00 | 64.50 | 61.15 | 62.25 | 62.25 | 167,589 |
| 06 Nov 2020 | 64.50 | 65.00 | 64.00 | 63.00 | 63.00 | 19,505 |
| 05 Nov 2020 | 63.00 | 67.00 | 63.00 | 62.75 | 62.75 | 29,191 |
| 05 Nov 2020 | 1.1 Dividend | |||||
| 04 Nov 2020 | 66.00 | 66.00 | 62.90 | 64.00 | 62.90 | 38,773 |
| 03 Nov 2020 | 64.00 | 67.00 | 64.00 | 64.75 | 63.64 | 35,901 |
| 02 Nov 2020 | 64.30 | 64.30 | 63.90 | 64.50 | 63.39 | 8,666 |
| 30 Oct 2020 | 65.00 | 67.00 | 64.70 | 65.00 | 63.88 | 46,482 |
| 29 Oct 2020 | 67.00 | 70.88 | 66.00 | 66.00 | 64.87 | 251,849 |
| 28 Oct 2020 | 71.00 | 76.48 | 67.00 | 69.75 | 68.55 | 345,081 |
| 27 Oct 2020 | 67.00 | 67.00 | 67.00 | 65.00 | 63.88 | 42,425 |
| 26 Oct 2020 | 66.50 | 67.00 | 63.92 | 65.00 | 63.88 | 31,091 |
| 23 Oct 2020 | 65.00 | 66.00 | 63.92 | 65.50 | 64.37 | 13,281,042 |
| 22 Oct 2020 | 65.50 | 66.00 | 65.00 | 65.25 | 64.13 | 241,500 |
| 21 Oct 2020 | 63.76 | 63.76 | 63.76 | 64.00 | 62.90 | 20,000 |
| 20 Oct 2020 | 63.76 | 65.10 | 63.76 | 64.00 | 62.90 | 111,192 |
| 19 Oct 2020 | 63.76 | 65.10 | 63.76 | 64.00 | 62.90 | 263,391 |
| 16 Oct 2020 | 65.50 | 65.50 | 65.00 | 64.00 | 62.90 | 4,567,593 |
| 15 Oct 2020 | 62.00 | 63.00 | 62.00 | 63.00 | 61.92 | 3,519 |
| 14 Oct 2020 | 63.00 | 63.00 | 63.00 | 63.00 | 61.92 | - |
| 13 Oct 2020 | 64.00 | 65.50 | 62.50 | 64.00 | 62.90 | 228,889 |
| 12 Oct 2020 | 63.53 | 63.53 | 63.08 | 63.25 | 62.16 | 13,300 |
| 09 Oct 2020 | 64.00 | 64.00 | 64.00 | 64.50 | 63.39 | 3,000 |
| 08 Oct 2020 | 65.00 | 65.00 | 62.62 | 63.00 | 61.92 | 6,300 |
| 07 Oct 2020 | 62.88 | 63.72 | 62.88 | 64.00 | 62.90 | 19,382 |
| 06 Oct 2020 | 63.50 | 64.00 | 60.03 | 63.50 | 62.41 | 50,856 |
| 05 Oct 2020 | 61.00 | 61.00 | 61.00 | 61.00 | 59.95 | - |
| 02 Oct 2020 | 60.03 | 61.25 | 60.00 | 60.75 | 59.71 | 65,307 |
| 01 Oct 2020 | 62.30 | 62.30 | 62.30 | 60.75 | 59.71 | 24 |
| 30 Sep 2020 | 60.38 | 62.38 | 60.38 | 60.75 | 59.71 | 17,500 |
| 29 Sep 2020 | 62.38 | 62.38 | 62.38 | 60.75 | 59.71 | 1,870 |
| 28 Sep 2020 | 60.00 | 61.00 | 60.00 | 60.75 | 59.71 | 49,002 |
| 25 Sep 2020 | 62.28 | 62.28 | 58.67 | 60.75 | 59.71 | 61,133 |
| 24 Sep 2020 | 61.50 | 61.50 | 58.00 | 60.00 | 58.97 | 615,938 |
| 23 Sep 2020 | 62.90 | 64.00 | 62.90 | 62.00 | 60.93 | 10,775 |
| 22 Sep 2020 | 63.00 | 63.00 | 63.00 | 62.00 | 60.93 | 9,639 |
| 21 Sep 2020 | 63.00 | 63.00 | 63.00 | 62.00 | 60.93 | 87,987 |
| 18 Sep 2020 | 61.00 | 65.00 | 61.00 | 61.00 | 59.95 | 46,478 |
| 17 Sep 2020 | 63.00 | 63.00 | 63.00 | 62.00 | 60.93 | 25,000 |
| 16 Sep 2020 | 62.25 | 62.25 | 62.25 | 62.00 | 60.93 | 500 |
| 15 Sep 2020 | 62.00 | 62.00 | 62.00 | 62.00 | 60.93 | - |
| 14 Sep 2020 | 62.25 | 62.25 | 62.25 | 62.00 | 60.93 | 2,000 |
| 11 Sep 2020 | 62.00 | 62.00 | 62.00 | 62.00 | 60.93 | - |
| 10 Sep 2020 | 61.88 | 61.88 | 61.88 | 62.00 | 60.93 | 1,500 |
| 09 Sep 2020 | 62.00 | 62.00 | 62.00 | 62.00 | 60.93 | - |
| 08 Sep 2020 | 61.88 | 61.88 | 61.88 | 62.00 | 60.93 | 1,724 |
| 07 Sep 2020 | 62.13 | 62.13 | 62.13 | 61.75 | 60.69 | 4,844 |
| 04 Sep 2020 | 61.50 | 61.50 | 61.50 | 61.50 | 60.44 | - |
| 03 Sep 2020 | 63.00 | 63.00 | 61.00 | 61.75 | 60.69 | 110,465 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
