UK Markets close in 1 hr 25 mins

Tribal Group plc (TRB.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
40.40+1.30 (+3.32%)
As of 02:31PM BST. Market open.
Time period:
31 Mar 2022 - 31 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
31 Mar 202340.0040.4039.2040.4040.4045,022
30 Mar 202337.4040.0037.3339.1039.10129,821
29 Mar 202336.8037.4036.2036.8036.8016,583
28 Mar 202335.8036.8035.6436.0036.00132,770
27 Mar 202336.0036.6034.0035.0035.00120,590
24 Mar 202336.2037.6034.2035.0035.00230,886
23 Mar 202337.4038.2536.5037.6037.60226,098
22 Mar 202337.0038.8036.3236.8036.8063,797
21 Mar 202338.2039.6036.2038.0038.00581,899
20 Mar 202344.0044.0038.0039.0039.00364,016
17 Mar 202348.6950.0048.6950.0050.009,167
16 Mar 202348.5349.7048.5350.0050.0012,580
15 Mar 202349.7052.0048.1650.0050.00179,816
14 Mar 202349.5049.9048.5350.0050.006,240
13 Mar 202348.0049.5048.0048.0048.00120,286
10 Mar 202349.0049.5049.0050.0050.00413,028
09 Mar 202349.9251.1349.0050.5050.50326,120
08 Mar 202349.0051.5049.0051.0051.0074,476
07 Mar 202349.0050.7849.0050.5050.50103,220
06 Mar 202351.0051.5049.0050.2550.257,142
03 Mar 202350.0050.0049.0049.7549.751,879,312
02 Mar 202349.2049.3048.8548.5048.5031,402
01 Mar 202347.2049.4047.0047.9047.90124,475
28 Feb 202347.2050.0047.0047.0047.0022,564
27 Feb 202350.0050.0048.1148.6048.6012,837
24 Feb 202348.0049.5048.0048.5048.5015,087
23 Feb 202348.8049.8147.0048.6048.6079,000
22 Feb 202351.9153.4051.3852.7552.756,379
21 Feb 202354.0054.0551.9753.0053.0055,220
20 Feb 202355.0055.0051.8153.0053.0018,930
17 Feb 202353.2053.6351.8152.5052.506,056
16 Feb 202353.4653.6353.4652.5052.501,899
15 Feb 202353.2054.0051.8052.5052.506,090
14 Feb 202353.2053.4051.8152.5052.5010,527
13 Feb 202353.4654.0053.4652.5052.50204
10 Feb 202352.5553.4651.7252.5052.5038,845
09 Feb 202352.0054.0052.0052.5052.5016,862
08 Feb 202352.5554.0052.5553.0053.0018,183
07 Feb 202353.9854.1152.6053.0053.0023,882
06 Feb 202354.0054.0052.6053.0053.0016,331
03 Feb 202352.8054.0052.8053.0053.002,560
02 Feb 202353.7554.0052.8053.0053.0035,467
01 Feb 202355.0055.0052.5653.5053.5074,632
31 Jan 202355.0055.0052.6055.0055.0013,658
30 Jan 202353.4254.5053.4254.0054.0042,361
27 Jan 202353.0054.4052.5053.7553.75624,068
26 Jan 202355.0055.0054.0054.0054.00641,884
25 Jan 202353.5055.0052.0054.0054.0020,716
24 Jan 202352.0054.6152.0052.0052.0013,635
23 Jan 202353.9654.0053.0053.0053.00169,685
20 Jan 202355.0055.0052.0053.0053.0022,121
19 Jan 202354.5054.8751.0054.0054.0022,437
18 Jan 202352.0055.0050.6851.5051.50125,091
17 Jan 202354.5055.7552.0052.5052.50285,070
16 Jan 202354.5057.0054.5055.5055.5010,472
13 Jan 202357.1357.1354.9256.0056.0080,061
12 Jan 202354.0056.9554.0055.5055.5019
11 Jan 202355.0057.0054.0055.7555.7562,238
10 Jan 202358.4558.4556.0056.2556.2536,093
09 Jan 202358.5059.0056.7858.2558.2510,010
06 Jan 202358.5058.5055.7557.0057.0016,846
05 Jan 202352.0058.5051.7857.2557.25130,691
04 Jan 202350.7251.7850.5351.2551.25670
03 Jan 202346.8051.5644.2050.5050.50136,016
30 Dec 202247.0047.0044.5147.0047.0038,267
29 Dec 202244.2846.2744.0045.5045.50432,276
28 Dec 202244.6446.3444.4645.5045.5042,880
23 Dec 202246.3746.3746.3745.6045.6040
22 Dec 202245.8046.7844.7545.6045.60100,423
21 Dec 202246.2047.4445.8046.9046.9085,628
20 Dec 202248.0048.0047.5047.0047.00105,285
19 Dec 202241.2048.0041.2048.0048.00316,516
16 Dec 202239.0041.4439.0039.0039.0013,541,862
15 Dec 202240.2040.3338.3239.3039.3049,607
14 Dec 202240.0040.8038.6339.7039.7053,813
13 Dec 202240.0041.0038.0039.3039.30273,632
12 Dec 202241.4041.4040.0040.8040.808,509
09 Dec 202240.9541.0440.0340.8040.8011,756
08 Dec 202240.8042.2039.5540.6040.60527,215
07 Dec 202242.4043.0040.6042.0042.00206,245
06 Dec 202243.4045.9043.0544.3044.3069,359
05 Dec 202245.9645.9644.4045.7045.7012,454
02 Dec 202245.2046.9944.4045.7045.70116,937
01 Dec 202238.0047.4037.0046.0046.00127,934
30 Nov 202257.5057.5055.7556.0056.004,661
29 Nov 202255.7556.8055.7556.0056.0017,536
28 Nov 202257.0057.0055.7557.0057.0035,891
25 Nov 202254.3158.0054.3156.0056.009,837
24 Nov 202257.0057.2254.0256.2556.2594,364
23 Nov 202258.7558.7558.7058.5058.5016,373
22 Nov 202257.0458.8057.0458.5058.5040,981
21 Nov 202260.0060.0057.0460.0060.007,827
18 Nov 202259.0059.3557.1059.2559.2519,236
17 Nov 202260.0061.0057.1060.0060.0083,908
16 Nov 202263.0063.0060.5062.7562.75582
15 Nov 202262.0064.0060.5062.7562.7541,998
14 Nov 202261.1763.7861.1763.0063.0015,816
11 Nov 202264.1064.1061.4663.0063.005,757
10 Nov 202263.5064.5061.3862.5062.5047,563
09 Nov 202263.5063.8961.0063.0063.0027,512
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...