Tribal Group plc (TRB.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 02:31PM BST. Market open.
Time period:
31 Mar 2022 - 31 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 Mar 2023 | 40.00 | 40.40 | 39.20 | 40.40 | 40.40 | 45,022 |
| 30 Mar 2023 | 37.40 | 40.00 | 37.33 | 39.10 | 39.10 | 129,821 |
| 29 Mar 2023 | 36.80 | 37.40 | 36.20 | 36.80 | 36.80 | 16,583 |
| 28 Mar 2023 | 35.80 | 36.80 | 35.64 | 36.00 | 36.00 | 132,770 |
| 27 Mar 2023 | 36.00 | 36.60 | 34.00 | 35.00 | 35.00 | 120,590 |
| 24 Mar 2023 | 36.20 | 37.60 | 34.20 | 35.00 | 35.00 | 230,886 |
| 23 Mar 2023 | 37.40 | 38.25 | 36.50 | 37.60 | 37.60 | 226,098 |
| 22 Mar 2023 | 37.00 | 38.80 | 36.32 | 36.80 | 36.80 | 63,797 |
| 21 Mar 2023 | 38.20 | 39.60 | 36.20 | 38.00 | 38.00 | 581,899 |
| 20 Mar 2023 | 44.00 | 44.00 | 38.00 | 39.00 | 39.00 | 364,016 |
| 17 Mar 2023 | 48.69 | 50.00 | 48.69 | 50.00 | 50.00 | 9,167 |
| 16 Mar 2023 | 48.53 | 49.70 | 48.53 | 50.00 | 50.00 | 12,580 |
| 15 Mar 2023 | 49.70 | 52.00 | 48.16 | 50.00 | 50.00 | 179,816 |
| 14 Mar 2023 | 49.50 | 49.90 | 48.53 | 50.00 | 50.00 | 6,240 |
| 13 Mar 2023 | 48.00 | 49.50 | 48.00 | 48.00 | 48.00 | 120,286 |
| 10 Mar 2023 | 49.00 | 49.50 | 49.00 | 50.00 | 50.00 | 413,028 |
| 09 Mar 2023 | 49.92 | 51.13 | 49.00 | 50.50 | 50.50 | 326,120 |
| 08 Mar 2023 | 49.00 | 51.50 | 49.00 | 51.00 | 51.00 | 74,476 |
| 07 Mar 2023 | 49.00 | 50.78 | 49.00 | 50.50 | 50.50 | 103,220 |
| 06 Mar 2023 | 51.00 | 51.50 | 49.00 | 50.25 | 50.25 | 7,142 |
| 03 Mar 2023 | 50.00 | 50.00 | 49.00 | 49.75 | 49.75 | 1,879,312 |
| 02 Mar 2023 | 49.20 | 49.30 | 48.85 | 48.50 | 48.50 | 31,402 |
| 01 Mar 2023 | 47.20 | 49.40 | 47.00 | 47.90 | 47.90 | 124,475 |
| 28 Feb 2023 | 47.20 | 50.00 | 47.00 | 47.00 | 47.00 | 22,564 |
| 27 Feb 2023 | 50.00 | 50.00 | 48.11 | 48.60 | 48.60 | 12,837 |
| 24 Feb 2023 | 48.00 | 49.50 | 48.00 | 48.50 | 48.50 | 15,087 |
| 23 Feb 2023 | 48.80 | 49.81 | 47.00 | 48.60 | 48.60 | 79,000 |
| 22 Feb 2023 | 51.91 | 53.40 | 51.38 | 52.75 | 52.75 | 6,379 |
| 21 Feb 2023 | 54.00 | 54.05 | 51.97 | 53.00 | 53.00 | 55,220 |
| 20 Feb 2023 | 55.00 | 55.00 | 51.81 | 53.00 | 53.00 | 18,930 |
| 17 Feb 2023 | 53.20 | 53.63 | 51.81 | 52.50 | 52.50 | 6,056 |
| 16 Feb 2023 | 53.46 | 53.63 | 53.46 | 52.50 | 52.50 | 1,899 |
| 15 Feb 2023 | 53.20 | 54.00 | 51.80 | 52.50 | 52.50 | 6,090 |
| 14 Feb 2023 | 53.20 | 53.40 | 51.81 | 52.50 | 52.50 | 10,527 |
| 13 Feb 2023 | 53.46 | 54.00 | 53.46 | 52.50 | 52.50 | 204 |
| 10 Feb 2023 | 52.55 | 53.46 | 51.72 | 52.50 | 52.50 | 38,845 |
| 09 Feb 2023 | 52.00 | 54.00 | 52.00 | 52.50 | 52.50 | 16,862 |
| 08 Feb 2023 | 52.55 | 54.00 | 52.55 | 53.00 | 53.00 | 18,183 |
| 07 Feb 2023 | 53.98 | 54.11 | 52.60 | 53.00 | 53.00 | 23,882 |
| 06 Feb 2023 | 54.00 | 54.00 | 52.60 | 53.00 | 53.00 | 16,331 |
| 03 Feb 2023 | 52.80 | 54.00 | 52.80 | 53.00 | 53.00 | 2,560 |
| 02 Feb 2023 | 53.75 | 54.00 | 52.80 | 53.00 | 53.00 | 35,467 |
| 01 Feb 2023 | 55.00 | 55.00 | 52.56 | 53.50 | 53.50 | 74,632 |
| 31 Jan 2023 | 55.00 | 55.00 | 52.60 | 55.00 | 55.00 | 13,658 |
| 30 Jan 2023 | 53.42 | 54.50 | 53.42 | 54.00 | 54.00 | 42,361 |
| 27 Jan 2023 | 53.00 | 54.40 | 52.50 | 53.75 | 53.75 | 624,068 |
| 26 Jan 2023 | 55.00 | 55.00 | 54.00 | 54.00 | 54.00 | 641,884 |
| 25 Jan 2023 | 53.50 | 55.00 | 52.00 | 54.00 | 54.00 | 20,716 |
| 24 Jan 2023 | 52.00 | 54.61 | 52.00 | 52.00 | 52.00 | 13,635 |
| 23 Jan 2023 | 53.96 | 54.00 | 53.00 | 53.00 | 53.00 | 169,685 |
| 20 Jan 2023 | 55.00 | 55.00 | 52.00 | 53.00 | 53.00 | 22,121 |
| 19 Jan 2023 | 54.50 | 54.87 | 51.00 | 54.00 | 54.00 | 22,437 |
| 18 Jan 2023 | 52.00 | 55.00 | 50.68 | 51.50 | 51.50 | 125,091 |
| 17 Jan 2023 | 54.50 | 55.75 | 52.00 | 52.50 | 52.50 | 285,070 |
| 16 Jan 2023 | 54.50 | 57.00 | 54.50 | 55.50 | 55.50 | 10,472 |
| 13 Jan 2023 | 57.13 | 57.13 | 54.92 | 56.00 | 56.00 | 80,061 |
| 12 Jan 2023 | 54.00 | 56.95 | 54.00 | 55.50 | 55.50 | 19 |
| 11 Jan 2023 | 55.00 | 57.00 | 54.00 | 55.75 | 55.75 | 62,238 |
| 10 Jan 2023 | 58.45 | 58.45 | 56.00 | 56.25 | 56.25 | 36,093 |
| 09 Jan 2023 | 58.50 | 59.00 | 56.78 | 58.25 | 58.25 | 10,010 |
| 06 Jan 2023 | 58.50 | 58.50 | 55.75 | 57.00 | 57.00 | 16,846 |
| 05 Jan 2023 | 52.00 | 58.50 | 51.78 | 57.25 | 57.25 | 130,691 |
| 04 Jan 2023 | 50.72 | 51.78 | 50.53 | 51.25 | 51.25 | 670 |
| 03 Jan 2023 | 46.80 | 51.56 | 44.20 | 50.50 | 50.50 | 136,016 |
| 30 Dec 2022 | 47.00 | 47.00 | 44.51 | 47.00 | 47.00 | 38,267 |
| 29 Dec 2022 | 44.28 | 46.27 | 44.00 | 45.50 | 45.50 | 432,276 |
| 28 Dec 2022 | 44.64 | 46.34 | 44.46 | 45.50 | 45.50 | 42,880 |
| 23 Dec 2022 | 46.37 | 46.37 | 46.37 | 45.60 | 45.60 | 40 |
| 22 Dec 2022 | 45.80 | 46.78 | 44.75 | 45.60 | 45.60 | 100,423 |
| 21 Dec 2022 | 46.20 | 47.44 | 45.80 | 46.90 | 46.90 | 85,628 |
| 20 Dec 2022 | 48.00 | 48.00 | 47.50 | 47.00 | 47.00 | 105,285 |
| 19 Dec 2022 | 41.20 | 48.00 | 41.20 | 48.00 | 48.00 | 316,516 |
| 16 Dec 2022 | 39.00 | 41.44 | 39.00 | 39.00 | 39.00 | 13,541,862 |
| 15 Dec 2022 | 40.20 | 40.33 | 38.32 | 39.30 | 39.30 | 49,607 |
| 14 Dec 2022 | 40.00 | 40.80 | 38.63 | 39.70 | 39.70 | 53,813 |
| 13 Dec 2022 | 40.00 | 41.00 | 38.00 | 39.30 | 39.30 | 273,632 |
| 12 Dec 2022 | 41.40 | 41.40 | 40.00 | 40.80 | 40.80 | 8,509 |
| 09 Dec 2022 | 40.95 | 41.04 | 40.03 | 40.80 | 40.80 | 11,756 |
| 08 Dec 2022 | 40.80 | 42.20 | 39.55 | 40.60 | 40.60 | 527,215 |
| 07 Dec 2022 | 42.40 | 43.00 | 40.60 | 42.00 | 42.00 | 206,245 |
| 06 Dec 2022 | 43.40 | 45.90 | 43.05 | 44.30 | 44.30 | 69,359 |
| 05 Dec 2022 | 45.96 | 45.96 | 44.40 | 45.70 | 45.70 | 12,454 |
| 02 Dec 2022 | 45.20 | 46.99 | 44.40 | 45.70 | 45.70 | 116,937 |
| 01 Dec 2022 | 38.00 | 47.40 | 37.00 | 46.00 | 46.00 | 127,934 |
| 30 Nov 2022 | 57.50 | 57.50 | 55.75 | 56.00 | 56.00 | 4,661 |
| 29 Nov 2022 | 55.75 | 56.80 | 55.75 | 56.00 | 56.00 | 17,536 |
| 28 Nov 2022 | 57.00 | 57.00 | 55.75 | 57.00 | 57.00 | 35,891 |
| 25 Nov 2022 | 54.31 | 58.00 | 54.31 | 56.00 | 56.00 | 9,837 |
| 24 Nov 2022 | 57.00 | 57.22 | 54.02 | 56.25 | 56.25 | 94,364 |
| 23 Nov 2022 | 58.75 | 58.75 | 58.70 | 58.50 | 58.50 | 16,373 |
| 22 Nov 2022 | 57.04 | 58.80 | 57.04 | 58.50 | 58.50 | 40,981 |
| 21 Nov 2022 | 60.00 | 60.00 | 57.04 | 60.00 | 60.00 | 7,827 |
| 18 Nov 2022 | 59.00 | 59.35 | 57.10 | 59.25 | 59.25 | 19,236 |
| 17 Nov 2022 | 60.00 | 61.00 | 57.10 | 60.00 | 60.00 | 83,908 |
| 16 Nov 2022 | 63.00 | 63.00 | 60.50 | 62.75 | 62.75 | 582 |
| 15 Nov 2022 | 62.00 | 64.00 | 60.50 | 62.75 | 62.75 | 41,998 |
| 14 Nov 2022 | 61.17 | 63.78 | 61.17 | 63.00 | 63.00 | 15,816 |
| 11 Nov 2022 | 64.10 | 64.10 | 61.46 | 63.00 | 63.00 | 5,757 |
| 10 Nov 2022 | 63.50 | 64.50 | 61.38 | 62.50 | 62.50 | 47,563 |
| 09 Nov 2022 | 63.50 | 63.89 | 61.00 | 63.00 | 63.00 | 27,512 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
