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
12/09/2025 65.50 71.40 65.50 66.25 83,058
11/09/2025 67.00 68.50 66.38 67.25 37,372
10/09/2025 69.00 69.25 66.28 66.75 59,898
09/09/2025 71.00 71.80 67.00 69.00 131,711
08/09/2025 67.50 72.48 64.94 69.25 281,808
05/09/2025 63.74 67.26 63.74 65.50 107,760
04/09/2025 63.00 67.26 62.08 65.00 3,617,083
03/09/2025 60.50 63.70 60.00 62.25 10,866,803
02/09/2025 60.00 61.70 60.00 61.00 1,459,383
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

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