livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Tribal Group - (TRB) share price history


Tribal Group share priceTRB share price tradesTRB Fundamentals watchlistADD to watchlist
Tribal Group - (TRB) share price history
Date Open High Low Close Volume
17/07/2025 44.60 44.60 44.38 44.60 5,050
16/07/2025 45.00 45.70 44.32 44.60 53,843
15/07/2025 45.00 45.70 43.48 44.60 16,407
14/07/2025 45.00 45.00 43.00 43.00 13,313
11/07/2025 42.33 44.00 42.33 43.50 93,562
10/07/2025 42.00 44.22 42.00 43.50 7,879,551
09/07/2025 43.60 44.23 42.46 43.50 7,101
08/07/2025 43.60 44.41 43.00 43.50 73,233
07/07/2025 43.60 44.00 43.00 43.50 10,631
04/07/2025 43.60 44.56 43.00 43.50 101,297
03/07/2025 43.60 43.78 42.60 43.50 15,827
02/07/2025 43.50 43.50 42.46 43.50 746
01/07/2025 43.60 43.60 42.60 43.50 21,182
30/06/2025 43.11 44.41 43.11 43.50 17,223
27/06/2025 42.50 43.50 42.50 43.50 9,734
26/06/2025 43.11 44.41 43.11 43.50 23,044
25/06/2025 42.98 44.00 42.98 43.50 10,770
24/06/2025 42.93 44.99 42.93 43.50 95,471
23/06/2025 42.00 45.00 42.00 45.00 73,588
20/06/2025 43.40 44.33 43.00 43.00 68,139
19/06/2025 43.00 44.38 42.32 43.40 351,963
18/06/2025 43.00 43.40 42.43 43.40 33,406
17/06/2025 43.60 44.62 43.00 43.00 73,268
16/06/2025 43.60 46.00 43.60 46.00 10,857
13/06/2025 44.60 46.50 43.20 43.20 105,947
12/06/2025 44.00 45.69 42.47 45.40 181,442
11/06/2025 41.60 44.00 40.78 42.40 107,324
10/06/2025 40.00 41.80 40.00 41.80 115,601
09/06/2025 40.00 40.00 39.30 40.00 7,182,328
06/06/2025 38.20 40.00 38.20 38.20 54,683

Tribal Group - (TRB) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z