UK markets closed

Tribal Group plc (TRB.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
54.500.00 (0.00%)
At close: 04:23PM BST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202455.0456.0053.5554.5054.5041,779
23 Apr 202456.0056.0053.5554.5054.504,546
22 Apr 202454.0055.5052.2254.5054.5062,360
19 Apr 202453.0055.0452.5053.0053.0039,933
18 Apr 202454.4054.5554.3855.2555.2526,442
17 Apr 202454.0057.0050.8555.2555.2557,369
16 Apr 202452.5056.6351.0055.7555.7587,207
15 Apr 202452.5053.0050.5052.0052.00162,047
12 Apr 202451.0052.5049.0050.7550.75565,854
11 Apr 202450.0051.1350.0050.2550.2546,764
10 Apr 202451.1351.1350.0050.2550.259,969
09 Apr 202450.0052.0046.7750.7550.75396,709
08 Apr 202449.0049.0046.2048.1048.1085,179
05 Apr 202448.0048.6747.1347.3047.3021,353
04 Apr 202447.0048.8547.0047.9047.90247,851
03 Apr 202445.4047.8045.4046.1046.10155,072
02 Apr 202445.0046.0044.2046.0046.00360,539
28 Mar 202443.9045.0043.6744.0544.05377,216
27 Mar 202442.0043.1041.8442.5042.50267,743
26 Mar 202442.4042.5041.6842.8042.8040,018
25 Mar 202442.0042.4641.6742.1542.15122,736
22 Mar 202442.6042.6041.0041.6041.60319,780
21 Mar 202442.4043.6041.0041.6041.60258,520
20 Mar 202441.5042.0041.5042.4042.4015,700
19 Mar 202441.7641.7641.7642.7042.70716
18 Mar 202443.0843.0841.6142.1542.1544,335
15 Mar 202441.6042.3941.5042.0042.0047,561
14 Mar 202443.5043.5041.5042.5542.5554,846
13 Mar 202443.7043.7041.5041.5041.5063,584
12 Mar 202443.9044.0041.9444.0044.0052,285
11 Mar 202442.6143.1742.2542.7542.7543,778
08 Mar 202442.5042.8441.6042.5542.55449,031
07 Mar 202442.1043.1142.0042.7042.7025,571
06 Mar 202442.0043.1142.0042.5542.55124,741
05 Mar 202442.0043.1642.0042.0042.006,991
04 Mar 202442.5543.3042.3243.0043.0064,366
01 Mar 202444.0044.0043.1743.0543.0537,534
29 Feb 202443.0044.0042.3743.0543.0516,380
28 Feb 202443.0043.0041.4142.0042.006,007
27 Feb 202441.9042.9041.3542.9042.9053,776
26 Feb 202442.6342.7241.4142.0042.0067,827
23 Feb 202441.2042.9840.0042.0042.00664,250
22 Feb 202443.9043.9042.9043.4043.40394,832
21 Feb 202442.2342.9042.1043.0043.00133,518
20 Feb 202442.4042.4741.1042.0042.0083,075
19 Feb 202444.0044.0042.9243.4043.40364
16 Feb 202443.0043.4542.2043.0543.0535,694
15 Feb 202441.1042.3041.1041.9541.95202,296
14 Feb 202441.5041.7641.1141.7041.7053,893
13 Feb 202441.0042.0040.6942.0042.0030,160
12 Feb 202442.3042.8040.2141.5541.5515,910
09 Feb 202441.0041.3037.5041.4041.40441,676
08 Feb 202443.0043.0040.1541.2541.25103,485
07 Feb 202443.0044.0042.0042.7042.70158,667
06 Feb 202443.9044.2041.1041.1041.10139,961
05 Feb 202442.0044.0042.0043.0543.0573,216
02 Feb 202443.9047.0042.0042.8042.803,473,611
01 Feb 202442.7043.0442.4742.4042.4044,463
31 Jan 202443.2243.2242.5643.6543.6518,448
30 Jan 202442.6643.1942.6643.6543.6533,237
29 Jan 202442.8043.5042.5043.8043.8047,458
26 Jan 202443.0044.4042.9443.8543.8541,153
25 Jan 202444.0344.1743.8943.9543.9532,710
24 Jan 202443.8244.1743.2243.9543.9524,284
23 Jan 202443.0043.9042.0043.6043.60229,902
22 Jan 202441.5043.0041.0042.9542.95173,067
19 Jan 202442.2043.0041.0142.7542.75109,166
18 Jan 202444.8044.8041.0042.4542.45101,033
17 Jan 202447.2047.3243.5044.9544.95610,787
16 Jan 202449.0049.0045.9446.7546.7550,078
15 Jan 202447.4249.0047.3048.1048.1037,028
12 Jan 202448.2049.0048.2048.6048.6013,009
11 Jan 202450.8050.8147.0748.0048.00141,908
10 Jan 202450.9251.2250.9252.9052.909,098
09 Jan 202451.2251.2251.2252.9052.9022
08 Jan 202451.6653.0051.0052.0052.00109,598
05 Jan 202451.0051.4951.0052.9052.902,858
04 Jan 202452.0054.4050.8051.4051.4044,668
03 Jan 202454.4054.4052.6654.0054.00148
02 Jan 202452.6655.5252.6654.0054.0084,892
29 Dec 202355.4055.4054.5055.4055.40175,002
28 Dec 202354.3355.0053.1554.5054.503,618
27 Dec 202353.1555.0053.1554.0054.0067,732
22 Dec 202355.0055.0053.0053.5053.50310,888
21 Dec 202353.8054.9053.3454.9054.9044,394
20 Dec 202353.8055.0053.1054.0054.0038,408
19 Dec 202353.8055.0052.0454.0054.0071,120
18 Dec 202358.0058.0052.0052.0052.0070,004
15 Dec 202357.8057.8054.2057.0057.001,052,034
14 Dec 202357.0057.0054.5255.6055.6048,592
13 Dec 202358.0058.0054.4056.1056.1016,804
12 Dec 202359.0059.0054.3956.1056.1037,117
11 Dec 202361.0062.6654.3157.9057.9087,151
08 Dec 202361.1061.1061.1062.0062.0030
07 Dec 202361.0062.1558.0060.5060.507,430
06 Dec 202365.0065.0058.8060.0060.0025,246
05 Dec 202365.0065.0062.0064.0064.008,273
04 Dec 202364.4964.4962.6063.5063.5012,861
01 Dec 202362.6064.5562.6063.5063.507,178
30 Nov 202364.0067.0062.0063.5063.5066,485
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...