Tribal Group plc (TRB.L) LSE

54.80

+2.6(+4.98%)

Updated at May 13 03:57PM

Currency In GBp

TRB.L Historical Return

If you invested 1000 GBp in Tribal Group plc (TRB.L) 10 years ago, it would be worth 1,338.54 GBp as of May 13, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 598.97 GBp, while 1000 GBp invested 1 year ago would be worth 1,400.1 GBp. This corresponds to total returns of 33.85%, -40.1%, 40.01%, respectively, with annualized returns of 2.96%, -9.74%, 40.01%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

TRB.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 12, 2026	52	52.2	52.2	54	52	54,481
May 11, 2026	54	53	53	54	52	46,322
May 08, 2026	53.64	52.8	52.8	53.64	52.8	122,044
May 07, 2026	54	53	53	54	51	269,213
May 06, 2026	50	52.4	52.4	53	50	203,305
May 05, 2026	50	52	52	52	50	259,642
May 01, 2026	50.6	50.6	50.6	51.8	49.4	185,196
April 30, 2026	49.9	50.6	50.6	50.6	49	76,905
April 29, 2026	48.21	50	50	50	47.7	352,229
April 28, 2026	47.11	48.5	48.5	48.5	47.11	97,377
April 27, 2026	49	47	47	51.4	46	368,189
April 24, 2026	52.4	50	50	52.4	49	76,233
April 23, 2026	53	51	51	53	50	489,922
April 22, 2026	53	52	52	53	50	44,290
April 21, 2026	52.54	52	52	53	50	33,787
April 20, 2026	52.8	52	52	52.8	50	65,060
April 17, 2026	53	53	53	53	50	148,100
April 16, 2026	51	51.8	51.8	52.71	50.2	74,330
April 15, 2026	53.89	52	52	53.89	51	55,754
April 14, 2026	54.8	55	55	55	52.2	49,884
April 13, 2026	51.82	53	53	54.8	51.82	78,275
April 10, 2026	54.8	53	53	54.8	51	118,644
April 09, 2026	52.04	52	52	55	51	110,397
April 08, 2026	55	53.6	53.6	55	51	150,141
April 07, 2026	54.8	52.4	52.4	54.8	51.56	111,794
April 02, 2026	52.11	53.5	53.5	54	51.2	280,847
April 01, 2026	53	54	54	55	50	299,381
March 31, 2026	51.06	50	50	52.64	50	69,140
March 30, 2026	49	49.6	49.6	53	46.14	440,152
March 27, 2026	54.36	49	49	55	49	320,885
March 26, 2026	63.5	55	55	63.5	49.04	736,344
March 25, 2026	56.9	59	59	61.25	56.9	252,677
March 24, 2026	58	57	57	58	56	196,794
March 23, 2026	56.07	56.5	56.5	57	52.3	320,377
March 20, 2026	55.65	56	56	57.9	54	187,760
March 19, 2026	62	57	57	62	53	270,147
March 18, 2026	59	57	57	63	57	103,251
March 17, 2026	59.91	58.5	58.5	62.5	58.5	50,770
March 16, 2026	61.8	60.25	60.25	64	58.5	122,115
March 13, 2026	63.5	60.91	61.75	63.5	60	14,857
March 12, 2026	63	59.5	59.5	64	59.5	96,737
March 11, 2026	63.5	60	60	64	59.5	61,647
March 10, 2026	64	61	62.25	64	60.22	132,872
March 09, 2026	65.5	64.5	64.5	65.5	62	39,584
March 06, 2026	63	63	63	67.5	63	128,514
March 05, 2026	65.4	63	63	67.5	63	127,948
March 04, 2026	62.56	65	65	65.8	62	832,878
March 03, 2026	64.5	64	64	66.5	62.5	185,105
March 02, 2026	66.5	64	64	66.5	63	149,812
February 27, 2026	64	63.5	63.5	66.5	63.5	95,961
February 26, 2026	65.5	65	65	68.85	63	295,138
February 25, 2026	70.5	70	68.7	70.5	67.25	97,468
February 24, 2026	69.1	71	69.68	71	67	119,558
February 23, 2026	71.5	71	69.68	71.5	68	155,061
February 20, 2026	68.2	69.25	67.96	71	67.77	142,018
February 19, 2026	71.5	69.25	67.96	71.5	67	45,233
February 18, 2026	71.51	69.5	68.21	71.51	67.5	139,275
February 17, 2026	70	72	70.66	73	70	21,603
February 16, 2026	70	73	71.64	73	70	14,693
February 13, 2026	73	70	68.7	73	70	192,464