Tribal Group plc (TRB.L) LSE

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 1,335.63 GBp as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 698.43 GBp, while 1000 GBp invested 1 year ago would be worth 1,457.45 GBp. This corresponds to total returns of 33.56%, -30.16%, 45.75%, respectively, with annualized returns of 2.93%, -6.92%, 45.75%.

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
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
May 29, 2026	63.25	65.4	65.4	66	63.2	155,028
May 28, 2026	61.91	60.4	60.4	63	60.4	83,671
May 27, 2026	58.8	62.6	62.6	63.76	58.8	138,478
May 26, 2026	59.8	59.4	59.4	60.6	57	510,930
May 22, 2026	57.75	56	56	59.8	56	123,241
May 21, 2026	57	57	57	58	56.21	117,206
May 20, 2026	57	55	55	57	55	61,134
May 19, 2026	55.22	57	57	57	55	72,916
May 18, 2026	55.64	56	56	56.86	55	103,828
May 15, 2026	56.4	55	55	56.4	55	8,247
May 14, 2026	53	57	57	57	53	163,556
May 13, 2026	54	53	53	54.8	53	58,057
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