Tribal Group plc (TRB.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:28PM BST
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 22, 2024 | 59.00 | 59.00 | 57.10 | 58.00 | 58.00 | 16,172 |
| May 21, 2024 | 58.00 | 59.00 | 57.00 | 57.00 | 57.00 | 63,000 |
| May 20, 2024 | 57.00 | 58.00 | 53.85 | 56.00 | 56.00 | 22,891 |
| May 17, 2024 | 56.00 | 56.50 | 53.50 | 56.00 | 56.00 | 105,868 |
| May 16, 2024 | 55.00 | 55.50 | 53.20 | 53.75 | 53.75 | 57,233 |
| May 15, 2024 | 52.50 | 54.80 | 52.50 | 54.25 | 54.25 | 490,983 |
| May 14, 2024 | 55.00 | 55.25 | 52.50 | 53.50 | 53.50 | 88,209 |
| May 13, 2024 | 51.50 | 55.00 | 51.50 | 53.00 | 53.00 | 499,569 |
| May 10, 2024 | 53.00 | 54.50 | 52.00 | 53.75 | 53.75 | 121,670 |
| May 09, 2024 | 52.93 | 52.93 | 52.26 | 52.50 | 52.50 | 7,507 |
| May 08, 2024 | 52.00 | 52.50 | 52.00 | 52.50 | 52.50 | 87,633 |
| May 07, 2024 | 52.00 | 53.00 | 50.00 | 52.50 | 52.50 | 5,490 |
| May 03, 2024 | 51.00 | 52.65 | 50.50 | 52.50 | 52.50 | 70,214 |
| May 02, 2024 | 52.00 | 53.20 | 52.00 | 52.75 | 52.75 | 66,646 |
| May 01, 2024 | 52.00 | 53.20 | 52.00 | 53.00 | 53.00 | 71,772 |
| Apr 30, 2024 | 52.10 | 53.20 | 52.10 | 53.00 | 53.00 | 13,715 |
| Apr 29, 2024 | 54.00 | 54.00 | 52.00 | 53.00 | 53.00 | 183,158 |
| Apr 26, 2024 | 52.00 | 53.63 | 52.00 | 52.75 | 52.75 | 76,441 |
| Apr 25, 2024 | 53.58 | 53.75 | 52.51 | 52.75 | 52.75 | 34,793 |
| Apr 24, 2024 | 55.04 | 56.00 | 53.55 | 54.50 | 54.50 | 39,362 |
| Apr 23, 2024 | 56.00 | 56.00 | 53.55 | 54.50 | 54.50 | 4,546 |
| Apr 22, 2024 | 54.00 | 55.50 | 52.22 | 54.50 | 54.50 | 62,360 |
| Apr 19, 2024 | 53.00 | 55.04 | 52.50 | 53.00 | 53.00 | 39,933 |
| Apr 18, 2024 | 54.40 | 54.55 | 54.38 | 55.25 | 55.25 | 26,442 |
| Apr 17, 2024 | 54.00 | 57.00 | 50.85 | 55.25 | 55.25 | 57,369 |
| Apr 16, 2024 | 52.50 | 56.63 | 51.00 | 55.75 | 55.75 | 87,207 |
| Apr 15, 2024 | 52.50 | 53.00 | 50.50 | 52.00 | 52.00 | 162,047 |
| Apr 12, 2024 | 51.00 | 52.50 | 49.00 | 50.75 | 50.75 | 565,854 |
| Apr 11, 2024 | 50.00 | 51.13 | 50.00 | 50.25 | 50.25 | 46,764 |
| Apr 10, 2024 | 51.13 | 51.13 | 50.00 | 50.25 | 50.25 | 9,969 |
| Apr 09, 2024 | 50.00 | 52.00 | 46.77 | 50.75 | 50.75 | 396,709 |
| Apr 08, 2024 | 49.00 | 49.00 | 46.20 | 48.10 | 48.10 | 85,179 |
| Apr 05, 2024 | 48.00 | 48.67 | 47.13 | 47.30 | 47.30 | 21,353 |
| Apr 04, 2024 | 47.00 | 48.85 | 47.00 | 47.90 | 47.90 | 247,851 |
| Apr 03, 2024 | 45.40 | 47.80 | 45.40 | 46.10 | 46.10 | 155,072 |
| Apr 02, 2024 | 45.00 | 46.00 | 44.20 | 46.00 | 46.00 | 360,539 |
| Mar 28, 2024 | 43.90 | 45.00 | 43.67 | 44.05 | 44.05 | 377,216 |
| Mar 27, 2024 | 42.00 | 43.10 | 41.84 | 42.50 | 42.50 | 267,743 |
| Mar 26, 2024 | 42.40 | 42.50 | 41.68 | 42.80 | 42.80 | 40,018 |
| Mar 25, 2024 | 42.00 | 42.46 | 41.67 | 42.15 | 42.15 | 122,736 |
| Mar 22, 2024 | 42.60 | 42.60 | 41.00 | 41.60 | 41.60 | 319,780 |
| Mar 21, 2024 | 42.40 | 43.60 | 41.00 | 41.60 | 41.60 | 258,520 |
| Mar 20, 2024 | 41.50 | 42.00 | 41.50 | 42.40 | 42.40 | 15,700 |
| Mar 19, 2024 | 41.76 | 41.76 | 41.76 | 42.70 | 42.70 | 716 |
| Mar 18, 2024 | 43.08 | 43.08 | 41.61 | 42.15 | 42.15 | 44,335 |
| Mar 15, 2024 | 41.60 | 42.39 | 41.50 | 42.00 | 42.00 | 47,561 |
| Mar 14, 2024 | 43.50 | 43.50 | 41.50 | 42.55 | 42.55 | 54,846 |
| Mar 13, 2024 | 43.70 | 43.70 | 41.50 | 41.50 | 41.50 | 63,584 |
| Mar 12, 2024 | 43.90 | 44.00 | 41.94 | 44.00 | 44.00 | 52,285 |
| Mar 11, 2024 | 42.61 | 43.17 | 42.25 | 42.75 | 42.75 | 43,778 |
| Mar 08, 2024 | 42.50 | 42.84 | 41.60 | 42.55 | 42.55 | 449,031 |
| Mar 07, 2024 | 42.10 | 43.11 | 42.00 | 42.70 | 42.70 | 25,571 |
| Mar 06, 2024 | 42.00 | 43.11 | 42.00 | 42.55 | 42.55 | 124,741 |
| Mar 05, 2024 | 42.00 | 43.16 | 42.00 | 42.00 | 42.00 | 6,991 |
| Mar 04, 2024 | 42.55 | 43.30 | 42.32 | 43.00 | 43.00 | 64,366 |
| Mar 01, 2024 | 44.00 | 44.00 | 43.17 | 43.05 | 43.05 | 37,534 |
| Feb 29, 2024 | 43.00 | 44.00 | 42.37 | 43.05 | 43.05 | 16,380 |
| Feb 28, 2024 | 43.00 | 43.00 | 41.41 | 42.00 | 42.00 | 6,007 |
| Feb 27, 2024 | 41.90 | 42.90 | 41.35 | 42.90 | 42.90 | 53,776 |
| Feb 26, 2024 | 42.63 | 42.72 | 41.41 | 42.00 | 42.00 | 67,827 |
| Feb 23, 2024 | 41.20 | 42.98 | 40.00 | 42.00 | 42.00 | 664,250 |
| Feb 22, 2024 | 43.90 | 43.90 | 42.90 | 43.40 | 43.40 | 394,832 |
| Feb 21, 2024 | 42.23 | 42.90 | 42.10 | 43.00 | 43.00 | 133,518 |
| Feb 20, 2024 | 42.40 | 42.47 | 41.10 | 42.00 | 42.00 | 83,075 |
| Feb 19, 2024 | 44.00 | 44.00 | 42.92 | 43.40 | 43.40 | 364 |
| Feb 16, 2024 | 43.00 | 43.45 | 42.20 | 43.05 | 43.05 | 35,694 |
| Feb 15, 2024 | 41.10 | 42.30 | 41.10 | 41.95 | 41.95 | 202,296 |
| Feb 14, 2024 | 41.50 | 41.76 | 41.11 | 41.70 | 41.70 | 53,893 |
| Feb 13, 2024 | 41.00 | 42.00 | 40.69 | 42.00 | 42.00 | 30,160 |
| Feb 12, 2024 | 42.30 | 42.80 | 40.21 | 41.55 | 41.55 | 15,910 |
| Feb 09, 2024 | 41.00 | 41.30 | 37.50 | 41.40 | 41.40 | 441,676 |
| Feb 08, 2024 | 43.00 | 43.00 | 40.15 | 41.25 | 41.25 | 103,485 |
| Feb 07, 2024 | 43.00 | 44.00 | 42.00 | 42.70 | 42.70 | 158,667 |
| Feb 06, 2024 | 43.90 | 44.20 | 41.10 | 41.10 | 41.10 | 139,961 |
| Feb 05, 2024 | 42.00 | 44.00 | 42.00 | 43.05 | 43.05 | 73,216 |
| Feb 02, 2024 | 43.90 | 47.00 | 42.00 | 42.80 | 42.80 | 3,473,611 |
| Feb 01, 2024 | 42.70 | 43.04 | 42.47 | 42.40 | 42.40 | 44,463 |
| Jan 31, 2024 | 43.22 | 43.22 | 42.56 | 43.65 | 43.65 | 18,448 |
| Jan 30, 2024 | 42.66 | 43.19 | 42.66 | 43.65 | 43.65 | 33,237 |
| Jan 29, 2024 | 42.80 | 43.50 | 42.50 | 43.80 | 43.80 | 47,458 |
| Jan 26, 2024 | 43.00 | 44.40 | 42.94 | 43.85 | 43.85 | 41,153 |
| Jan 25, 2024 | 44.03 | 44.17 | 43.89 | 43.95 | 43.95 | 32,710 |
| Jan 24, 2024 | 43.82 | 44.17 | 43.22 | 43.95 | 43.95 | 24,284 |
| Jan 23, 2024 | 43.00 | 43.90 | 42.00 | 43.60 | 43.60 | 229,902 |
| Jan 22, 2024 | 41.50 | 43.00 | 41.00 | 42.95 | 42.95 | 173,067 |
| Jan 19, 2024 | 42.20 | 43.00 | 41.01 | 42.75 | 42.75 | 109,166 |
| Jan 18, 2024 | 44.80 | 44.80 | 41.00 | 42.45 | 42.45 | 101,033 |
| Jan 17, 2024 | 47.20 | 47.32 | 43.50 | 44.95 | 44.95 | 610,787 |
| Jan 16, 2024 | 49.00 | 49.00 | 45.94 | 46.75 | 46.75 | 50,078 |
| Jan 15, 2024 | 47.42 | 49.00 | 47.30 | 48.10 | 48.10 | 37,028 |
| Jan 12, 2024 | 48.20 | 49.00 | 48.20 | 48.60 | 48.60 | 13,009 |
| Jan 11, 2024 | 50.80 | 50.81 | 47.07 | 48.00 | 48.00 | 141,908 |
| Jan 10, 2024 | 50.92 | 51.22 | 50.92 | 52.90 | 52.90 | 9,098 |
| Jan 09, 2024 | 51.22 | 51.22 | 51.22 | 52.90 | 52.90 | 22 |
| Jan 08, 2024 | 51.66 | 53.00 | 51.00 | 52.00 | 52.00 | 109,598 |
| Jan 05, 2024 | 51.00 | 51.49 | 51.00 | 52.90 | 52.90 | 2,858 |
| Jan 04, 2024 | 52.00 | 54.40 | 50.80 | 51.40 | 51.40 | 44,668 |
| Jan 03, 2024 | 54.40 | 54.40 | 52.66 | 54.00 | 54.00 | 148 |
| Jan 02, 2024 | 52.66 | 55.52 | 52.66 | 54.00 | 54.00 | 84,892 |
| Dec 29, 2023 | 55.40 | 55.40 | 54.50 | 55.40 | 55.40 | 175,002 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.