Tribal Group plc (TRB.L) LSE

64.50

-0.5(-0.77%)

Updated at September 29 10:53AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 202565656568.56535,937
September 25, 202567.3866.7566.7567.386652,568
September 24, 20256565.565.568.56556,554
September 23, 202566.1676768.566.11.7M
September 22, 202566.4666667.864.5587,474
September 19, 202565.1966.566.566.564.54.64M
September 18, 202566.566.566.566.56449,424
September 17, 20256767676764.572,515
September 16, 202565666668651.27M
September 15, 20256866.2566.256865.2527,475
September 12, 202565.566.2566.2567.9665.583,526
September 11, 20256567.2567.2568.56538,995
September 10, 20256966.7566.75706561,413
September 09, 20257169697267134,527
September 08, 20256669.2569.2572.4864.94298,982
September 05, 20256865.565.56863.74112,460
September 04, 202563.76656567.562.083.62M
September 03, 20256262.2562.256460.510.87M
September 02, 202560616161.7601.76M
September 01, 202559.1258.7558.756258709,144
August 29, 20255958585956.5142,961
August 28, 202561585861.556.0264,537
August 27, 20255958.7558.7561.557.553,244
August 26, 20256260.2560.256259100,596
August 22, 20256260606257.5128,794
August 21, 202558595960.5658172,486
August 20, 202554606062.8541.91M
August 19, 202555.5535364531.12M
August 18, 20255147.247.25147.265,677
August 15, 20255148.8548.855147.3718,074
August 14, 202547.5348.8548.8548.8547.372,710
August 13, 20255047.447.453.547.4153,366
August 12, 202554.1151.7551.7555.851.1238,682
August 11, 20255554.7554.7560.0954235,674
August 08, 202552.6253.2553.2554.7651.6220,716
August 07, 202556.7653.2553.2556.7652.538,856
August 06, 20255155.2555.256150.58788,810
August 05, 202551.151515249.692,579
August 04, 202551.550.650.651.548.2140,548
August 01, 202548.250.150.150.148.23,970
July 31, 202548.424848494863,805
July 30, 202548.149494947.211,950
July 29, 202549464649.8246166,654
July 28, 20254649494943.310.04M
July 25, 202544.643.843.84543.421.32M
July 24, 202544.944.544.544.943.7811,319
July 23, 202543.7844.544.544.943.7812,238
July 22, 202543.9344.644.644.943.932,557
July 21, 202545.744.344.345.743.278,154
July 18, 20254644.644.64643.4813,517
July 17, 202544.3844.644.644.644.385,050
July 16, 202543.244.644.645.743.253,851
July 15, 202545.744.644.645.743.4816,407
July 14, 2025454343454313,907
July 11, 202544.843.543.544.842.3393,584
July 10, 20254243.543.544.22427.88M
July 09, 20254243.543.544.23427,130
July 08, 20254243.543.544.414273,934
July 07, 20254543.543.5454317,458
July 04, 20254343.543.544.5643101,297