If you invested 1000 GBp in Tribal Group plc (TRB.L) 10 years ago, it would be worth 1,256.12 GBp as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 648.15 GBp, while 1000 GBp invested 1 year ago would be worth 1,070 GBp. This corresponds to total returns of 25.61%, -35.19%, 7%, respectively, with annualized returns of 2.31%, -8.31%, 7%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 60.53 | 61.6 | 61.6 | 64 | 60.53 | 36,424 |
| August 20, 2026 | 63.8 | 61 | 61 | 63.8 | 60.26 | 76,947 |
| August 19, 2026 | 61 | 62.5 | 62.5 | 62.5 | 60.8 | 56,079 |
| August 18, 2026 | 62.47 | 62 | 62 | 64 | 61 | 48,787 |
| August 17, 2026 | 61.82 | 61 | 61 | 63.8 | 60 | 232,097 |
| August 14, 2026 | 60.92 | 62 | 62 | 63.44 | 60.48 | 87,474 |
| August 13, 2026 | 63.8 | 63.6 | 63.6 | 63.8 | 62 | 43,062 |
| August 12, 2026 | 62.6 | 63.6 | 63.6 | 63.6 | 60.8 | 158,658 |
| August 11, 2026 | 63.87 | 64 | 64 | 64 | 61.2 | 120,397 |
| August 10, 2026 | 65 | 63.4 | 63.4 | 65 | 61 | 29,779 |
| August 07, 2026 | 64.8 | 63 | 63 | 64.8 | 61.77 | 139,072 |
| August 06, 2026 | 64 | 64 | 64 | 64.26 | 62 | 247,440 |
| August 05, 2026 | 64.7 | 64 | 64 | 64.7 | 63 | 97,668 |
| August 04, 2026 | 63 | 65 | 65 | 65 | 61 | 677,297 |
| August 03, 2026 | 59.75 | 63 | 63 | 64 | 59.75 | 150,550 |
| July 31, 2026 | 62.7 | 63 | 63 | 64 | 61.5 | 118,987 |
| July 30, 2026 | 59.35 | 62 | 62 | 63.91 | 59.35 | 161,218 |
| July 29, 2026 | 60.44 | 63.2 | 63.2 | 64 | 60.28 | 108,454 |
| July 28, 2026 | 64 | 62 | 62 | 64 | 59.02 | 207,707 |
| July 27, 2026 | 60 | 61 | 61 | 63.32 | 60 | 80,479 |
| July 24, 2026 | 60 | 63 | 63 | 64 | 60 | 98,370 |
| July 23, 2026 | 64 | 64 | 64 | 64 | 62.22 | 55,893 |
| July 22, 2026 | 64 | 64 | 64 | 64 | 61.33 | 280,373 |
| July 21, 2026 | 63.2 | 63.2 | 63.2 | 63.65 | 62.6 | 153,112 |
| July 20, 2026 | 62.61 | 63.4 | 63.4 | 64 | 62.61 | 174,623 |
| July 17, 2026 | 62.8 | 64 | 64 | 64 | 61.6 | 296,938 |
| July 16, 2026 | 62 | 61 | 61 | 63 | 61 | 106,045 |
| July 15, 2026 | 58.8 | 62 | 62 | 62 | 58.8 | 184,491 |
| July 14, 2026 | 58.28 | 58.8 | 58.8 | 59.48 | 57.6 | 66,864 |
| July 13, 2026 | 60.51 | 61 | 61 | 62 | 58.38 | 36,233 |
| July 10, 2026 | 62 | 62 | 62 | 62 | 59 | 61,769 |
| July 09, 2026 | 58 | 62 | 62 | 62 | 58 | 81,774 |
| July 08, 2026 | 58.64 | 60 | 60 | 62 | 58 | 17,317 |
| July 07, 2026 | 62 | 60 | 60 | 62 | 58.28 | 29,255 |
| July 06, 2026 | 60.4 | 59.6 | 59.6 | 62 | 58 | 89,561 |
| July 03, 2026 | 57.51 | 60.4 | 60.4 | 60.4 | 57.51 | 62,856 |
| July 02, 2026 | 60.4 | 58 | 58 | 60.4 | 58 | 45,159 |
| July 01, 2026 | 58.38 | 58.6 | 58.6 | 59.2 | 57.85 | 71,802 |
| June 30, 2026 | 59.42 | 60 | 60 | 60 | 59.42 | 1,004 |
| June 29, 2026 | 57 | 60.4 | 60.4 | 60.4 | 57 | 65,279 |
| June 26, 2026 | 58.5 | 60.4 | 60.4 | 60.4 | 58 | 293,721 |
| June 25, 2026 | 58.5 | 59 | 59 | 60.4 | 58.5 | 452,396 |
| June 24, 2026 | 60 | 60.4 | 60.4 | 60.4 | 58 | 3.86M |
| June 23, 2026 | 62 | 60.4 | 60.4 | 62 | 58.28 | 170,442 |
| June 22, 2026 | 62 | 62 | 62 | 62 | 58.8 | 44,733 |
| June 19, 2026 | 60.5 | 62 | 62 | 62 | 59.78 | 32,123 |
| June 18, 2026 | 62 | 62 | 62 | 62 | 60 | 10,538 |
| June 17, 2026 | 62 | 61.8 | 61.8 | 62 | 58.93 | 355,534 |
| June 16, 2026 | 60.8 | 62 | 62 | 62 | 58 | 107,125 |
| June 15, 2026 | 60.8 | 58.8 | 58.8 | 60.8 | 58 | 977,537 |
| June 12, 2026 | 57.2 | 59 | 59 | 60.02 | 57.2 | 79,902 |
| June 11, 2026 | 60 | 60 | 60 | 60 | 57.26 | 8,698 |
| June 10, 2026 | 58.84 | 59 | 59 | 60.8 | 57 | 53,070 |
| June 09, 2026 | 60.8 | 60 | 60 | 60.8 | 58 | 41,577 |
| June 08, 2026 | 60.72 | 60.8 | 60.8 | 61.07 | 57.8 | 120,475 |
| June 05, 2026 | 64 | 62 | 62 | 64 | 61 | 32,586 |
| June 04, 2026 | 63 | 64 | 64 | 64 | 61 | 94,392 |
| June 03, 2026 | 65 | 61 | 61 | 65 | 61 | 100,768 |
| June 02, 2026 | 66.04 | 65 | 65 | 66.4 | 62.2 | 195,796 |
| June 01, 2026 | 65 | 65 | 65 | 67 | 65 | 32,136 |