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
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
05/06/2025 38.33 39.30 38.33 38.70 18,609
04/06/2025 38.00 39.40 38.00 38.70 47,929
03/06/2025 38.00 39.80 38.00 39.10 28,622
02/06/2025 40.00 40.00 38.20 40.00 38,125
30/05/2025 39.40 39.40 38.14 39.40 9,231
29/05/2025 42.80 42.80 38.10 39.40 301,477
28/05/2025 39.38 41.50 39.38 41.00 29,304
27/05/2025 39.20 42.40 39.20 41.00 43,914
23/05/2025 41.00 42.40 39.50 41.00 26,427
22/05/2025 39.20 41.22 39.20 41.00 22,694
21/05/2025 39.38 41.37 39.38 41.00 29,396
20/05/2025 39.20 43.00 39.20 43.00 15,708
19/05/2025 39.40 41.75 39.38 41.00 7,872
16/05/2025 42.80 42.80 39.25 41.00 103,978

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