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
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
15/05/2025 40.00 42.40 39.82 41.10 94,208
14/05/2025 40.60 41.95 40.50 41.40 206,254
13/05/2025 40.35 41.50 40.35 41.40 2,227
12/05/2025 40.00 41.60 39.95 41.10 132,617
09/05/2025 41.00 41.00 39.64 41.00 9,354
08/05/2025 39.40 41.10 39.40 41.10 4,946
07/05/2025 43.00 43.00 40.00 41.20 103,147
06/05/2025 41.40 42.49 40.50 41.60 11,893
02/05/2025 41.40 42.49 40.36 41.60 175,324
01/05/2025 42.00 42.35 40.25 41.20 2,524,660
30/04/2025 41.90 41.90 41.70 41.70 15,205
29/04/2025 42.00 42.27 40.48 42.00 17,702
28/04/2025 39.76 41.91 39.76 41.20 14,995
25/04/2025 39.60 42.00 38.48 41.10 75,778
24/04/2025 39.76 39.76 38.65 39.20 14,657

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