Tribal Group plc (TRB.L) LSE

69.80

-3.2(-4.38%)

Updated at January 14 01:43PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 13, 202672.55737373.272.1475,461
January 12, 20267474747470.563,955
January 09, 2026747373747031,268
January 08, 202669.5737373.469.561,956
January 07, 202669.273737369.245,515
January 06, 202669.7672727367.581,340
January 05, 20266968.7568.756966.9678,020
January 02, 202668.8567.567.56966.694,862
December 31, 202565.567.2567.2568.565.530,060
December 30, 20256968.568.5696672,488
December 29, 202568.567.2567.2568.566.3225,985
December 24, 20256768686967370,858
December 23, 202568.3469696965.568,530
December 22, 202568.5696969651.47M
December 19, 202566.756969696618,063
December 18, 20256968.568.56965.6337,790
December 17, 202566.467.2467.2467.2566.21122,034
December 16, 20256966.2566.256965145,823
December 15, 202567.6676767.666.7432,936
December 12, 20256567.3767.3769.3565512,168
December 11, 202559.562.562.562.559.592,055
December 10, 202561.861.7561.7561.861.227,221
December 09, 202561.8961.861.862.561.0773,608
December 08, 202562.2562626360.67135,538
December 05, 202561.562.2562.256361.5245,787
December 04, 202559.561.561.561.559.552,532
December 03, 202562.561.561.562.560.537,026
December 02, 202562.562626360303,557
December 01, 2025636363635926,893
November 28, 202560.85616162.559.587,330
November 27, 202560.561.561.56258138,760
November 26, 202561.160.7560.7561.559.3855,652
November 25, 202563.5616163.558202,668
November 24, 20256662.7562.75666151,943
November 21, 202562.766666661.741,526
November 20, 20256663.2563.256662.5419,477
November 19, 202563.963.563.565.561.567,332
November 18, 202562.1263.563.565.561.540,816
November 17, 202563.964.564.564.562.1216,714
November 14, 202561.5646465.561.544,317
November 13, 202562.7463.563.563.561.549,783
November 12, 2025666262666242,918
November 11, 202565.563.563.565.562.1248,613
November 10, 202562.563.7563.7564.5661197,013
November 07, 20256261.561.5626185,240
November 06, 202562.1161.7561.7562.43616,614
November 05, 202563.562626462136,677
November 04, 20256464646463.520,347
November 03, 2025656464656360,161
October 31, 202564.6364.2564.2564.6363.1316,010
October 30, 20256464.2564.2564.9563.1539,356
October 29, 202566.4665.565.566.466460,940
October 28, 202566.266.566.56964.59,068
October 27, 202564.566.566.568.564.549,971
October 24, 202565.766.566.568.5652.8M
October 23, 202562676768.1762250,744
October 22, 20256266666662217,798
October 21, 2025646363646249,568
October 20, 202562.7863.2563.2565.2262226,625
October 17, 202562.6563636361.6529,061
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved