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 2,071.54 GBp as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 1,162.26 GBp, while 1000 GBp invested 1 year ago would be worth 1,722.98 GBp. This corresponds to total returns of 107.15%, 16.23%, 72.3%, respectively, with annualized returns of 7.55%, 3.05%, 72.3%.

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
November 11, 2026	102	102.5	102.5	103	101.5	1.51M
November 10, 2026	100.76	101.5	101.5	102	100	92,154
November 09, 2026	100.5	101	101	101	99.85	482,861
November 06, 2026	99.8	100	100	100.5	99.2	755,379
November 05, 2026	100	100	100	101.11	99.8	3.16M
November 04, 2026	100	100	100	100.74	100	10.64M
November 03, 2026	101.5	100	100	101.5	100	172,291
November 02, 2026	102	100	100	102	99.42	355,922
October 30, 2026	101	100.5	100.5	101	99.8	1.36M
October 29, 2026	99.6	99.8	99.8	101	99.2	712,171
October 28, 2026	98.6	99.8	99.8	101	98	509,223
October 27, 2026	99	99.6	99.6	100.11	98.18	1.04M
October 26, 2026	100	100.5	100.5	101.7	99	634,172
October 23, 2026	102	100.5	100.5	102	100.5	711,727
October 22, 2026	101	101	101	101.6	100.5	22,181
October 21, 2026	100.53	100	100	100.53	100	104,820
October 20, 2026	100.51	100	100	101	99.51	168,239
October 19, 2026	100.95	103	103	103	100.5	217,377
October 16, 2026	100.5	102	102	102	100.5	26,754
October 15, 2026	99.2	102	102	102	99.2	43,148
October 14, 2026	103	101.5	101.5	103	100.52	305,148
October 13, 2026	103	102	102	103	100.5	91,863
October 12, 2026	100	101	101	102	100	723,628
October 09, 2026	100	102	102	103	100	260,813
October 08, 2026	100	103	103	103	99.6	2.01M
October 07, 2026	103	101	101	103	99.6	128,778
October 06, 2026	100	101	101	101.99	99.03	2.34M
October 05, 2026	101.75	101	101	102.38	100	355,170
October 02, 2026	104	100.5	100.5	104	99.2	180,482
October 01, 2026	99.4	102	102	102	99.4	655,328
September 30, 2026	100	102.5	102.5	104	99.2	6.22M
September 29, 2026	102.5	101	101	104	100	1.2M
September 28, 2026	98	100	100	102	95.5	1.1M
September 25, 2026	81.6	83.8	83.8	84	81.6	371,637
September 24, 2026	80	83.6	83.6	84	80	115,030
September 23, 2026	82.26	84	84	84.6	81.51	393,444
September 22, 2026	85	82	82	85	80	169,409
September 21, 2026	81.4	85	85	85	80.4	214,458
September 18, 2026	82.24	82.6	82.6	82.6	81.4	269,557
September 17, 2026	80	81.4	81.4	82.6	80	287,148
September 16, 2026	81.4	81.2	81.2	81.9	80.44	546,968
September 15, 2026	80.4	81.4	81.4	82.6	80.4	635,485
September 11, 2026	62.2	67	67	68	61.86	811,501
September 10, 2026	61.69	63	63	63	60	137,115
September 09, 2026	64	61	61	64	59	168,320
September 08, 2026	62.48	61	61	62.78	61	113,535
September 07, 2026	62.6	63	63	63	59.82	173,035
September 04, 2026	63	63	63	63	61	46,245
September 03, 2026	62.8	63	63	63	58.77	322,066
September 02, 2026	60.2	63	63	65	60.2	144,536
September 01, 2026	65	62	62	65	60.2	116,346
August 28, 2026	64.8	62	62	64.8	60	226,614
August 27, 2026	63.2	63	63	65	60.2	16,538
August 26, 2026	62.8	61	61	62.8	60	85,270
August 25, 2026	63.8	60.4	60.4	63.8	60.29	101,211
August 24, 2026	65	63.4	63.4	65	60.26	56,658
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