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
01/09/2025 58.00 61.00 58.00 58.75 701,778
29/08/2025 58.50 58.50 56.86 58.00 130,345
28/08/2025 57.50 60.19 56.02 58.00 108,276
27/08/2025 59.00 60.75 57.88 58.75 51,494
26/08/2025 60.50 61.30 59.50 60.25 83,171
22/08/2025 60.00 60.95 58.00 60.00 167,916
21/08/2025 59.00 60.56 58.00 59.00 171,203
20/08/2025 56.00 62.80 56.00 60.00 1,908,872
19/08/2025 55.50 64.00 53.00 53.00 1,103,684
18/08/2025 51.00 51.00 47.20 47.20 55,713
15/08/2025 49.89 49.89 47.37 48.85 15,497
14/08/2025 48.85 48.85 47.37 48.85 2,656
13/08/2025 53.50 53.50 47.40 47.40 153,356
12/08/2025 55.00 55.80 51.12 51.75 37,651
11/08/2025 55.00 60.09 54.00 54.75 225,651
08/08/2025 54.76 54.76 51.62 53.25 66,008
07/08/2025 56.00 56.76 53.25 53.25 38,820
06/08/2025 51.00 61.00 50.58 55.25 784,635
05/08/2025 50.00 51.36 49.60 51.00 92,565
04/08/2025 51.50 51.50 48.20 50.60 137,541
01/08/2025 49.00 50.10 49.00 50.10 3,801
31/07/2025 49.00 49.00 48.00 48.00 63,805
30/07/2025 49.00 49.00 47.20 49.00 10,024
29/07/2025 49.00 49.82 46.00 46.00 162,770
28/07/2025 46.00 49.00 43.30 49.00 249,862
25/07/2025 45.00 45.00 43.42 43.80 667,249
24/07/2025 44.90 44.90 43.78 44.50 11,318
23/07/2025 44.90 44.90 43.78 44.50 12,209
22/07/2025 44.90 44.90 43.93 44.60 2,557
21/07/2025 45.00 45.70 43.20 44.30 78,112

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