LSE - Delayed Quote GBp

Tribal Group plc (TRB.L)

47.00

+8.00

+(20.51%)

At close: January 31 at 4:42:18 PM GMT

Currency in GBp

Date	Open	High	Low	Close	Adj Close	Volume
Jan 31, 2025	44.20	49.00	44.00	47.00	47.00	828,666
Jan 30, 2025	40.00	40.20	38.38	39.00	39.00	75,852
Jan 29, 2025	38.00	40.20	38.00	38.90	38.90	54,007
Jan 28, 2025	41.80	41.80	38.00	40.20	40.20	18,038
Jan 27, 2025	41.60	45.00	40.00	41.40	41.40	92,144
Jan 24, 2025	42.00	45.00	42.00	42.00	42.00	12,573
Jan 23, 2025	43.31	44.80	43.29	43.90	43.90	4,558
Jan 22, 2025	42.60	43.30	42.22	43.90	43.90	30,033
Jan 21, 2025	43.00	43.35	41.81	42.60	42.60	15,709
Jan 20, 2025	45.00	45.00	43.31	43.90	43.90	5,714
Jan 17, 2025	43.82	43.82	42.00	43.40	43.40	9,175
Jan 16, 2025	43.61	44.80	41.64	43.40	43.40	14,201
Jan 15, 2025	44.80	44.80	41.64	43.10	43.10	22,294
Jan 14, 2025	42.20	44.36	42.00	43.40	43.40	23,913
Jan 13, 2025	44.20	45.40	42.71	43.80	43.80	11,316
Jan 10, 2025	45.00	46.80	43.00	44.20	44.20	79,284
Jan 9, 2025	45.00	45.20	45.00	45.00	45.00	36,432
Jan 8, 2025	43.00	45.70	43.00	46.00	46.00	31,892
Jan 7, 2025	44.80	47.00	43.20	44.50	44.50	25,507,785
Jan 6, 2025	45.91	46.80	45.30	46.00	46.00	65,546
Jan 3, 2025	47.60	47.60	45.82	46.40	46.40	11,556
Jan 2, 2025	47.60	47.60	46.26	46.80	46.80	12,245
Dec 31, 2024	45.82	45.82	45.82	46.40	46.40	3,208
Dec 30, 2024	47.00	47.00	45.00	46.40	46.40	113,624
Dec 27, 2024	45.13	45.65	45.05	45.50	45.50	10,079
Dec 24, 2024	45.00	45.05	45.00	45.50	45.50	6,352
Dec 23, 2024	43.00	45.84	42.90	45.50	45.50	132,288
Dec 20, 2024	41.80	42.85	41.45	42.50	42.50	75,358
Dec 19, 2024	42.00	43.80	41.55	42.50	42.50	26,087
Dec 18, 2024	45.00	45.00	42.20	43.50	43.50	20,053
Dec 17, 2024	42.80	44.80	40.45	43.50	43.50	2,262,409
Dec 16, 2024	41.93	41.93	40.17	41.40	41.40	20,492
Dec 13, 2024	42.80	42.80	40.17	41.40	41.40	55,116
Dec 12, 2024	42.50	42.50	42.10	42.10	42.10	115,972
Dec 11, 2024	42.07	42.38	40.85	41.40	41.40	392,621
Dec 10, 2024	43.00	43.00	40.45	40.80	40.80	2,253,975
Dec 9, 2024	44.40	44.40	40.40	41.90	41.90	53,553
Dec 6, 2024	42.00	43.98	42.00	43.10	43.10	9,121
Dec 5, 2024	44.20	44.20	42.00	42.90	42.90	26,402
Dec 4, 2024	44.00	44.20	43.00	43.60	43.60	33,274
Dec 3, 2024	44.45	44.53	44.00	45.40	45.40	28,246
Dec 2, 2024	46.00	47.40	44.00	45.40	45.40	34,428
Nov 29, 2024	46.80	47.80	46.35	47.40	47.40	11,944
Nov 28, 2024	46.80	48.42	46.80	47.80	47.80	24,358
Nov 27, 2024	47.00	47.28	46.80	47.80	47.80	6,851
Nov 26, 2024	47.15	47.15	47.15	48.40	48.40	2,104
Nov 25, 2024	47.00	47.45	47.00	48.40	48.40	20,328
Nov 22, 2024	47.20	49.50	47.00	48.30	48.30	83,885
Nov 21, 2024	48.20	49.80	48.20	48.40	48.40	42,738
Nov 20, 2024	48.20	48.75	48.20	49.35	49.35	14,467
Nov 19, 2024	50.50	50.50	48.63	49.10	49.10	33,790
Nov 18, 2024	50.50	50.50	49.20	49.85	49.85	1,579
Nov 15, 2024	49.00	49.85	49.00	49.85	49.85	59,081
Nov 14, 2024	49.50	50.24	49.50	49.85	49.85	5,534
Nov 13, 2024	50.25	50.25	50.25	49.85	49.85	440
Nov 12, 2024	49.20	49.81	49.20	49.85	49.85	4,840
Nov 11, 2024	49.45	49.81	49.45	49.85	49.85	18,828
Nov 8, 2024	50.00	50.00	47.00	49.85	49.85	53,901
Nov 7, 2024	47.20	50.00	47.20	48.60	48.60	267
Nov 6, 2024	49.45	49.58	48.00	48.60	48.60	4,159
Nov 5, 2024	47.00	49.83	47.00	47.00	47.00	38,357
Nov 4, 2024	47.72	47.81	47.72	48.60	48.60	5,619
Nov 1, 2024	50.00	50.00	47.20	48.60	48.60	5,781
Oct 31, 2024	0.65 Dividend
Oct 31, 2024	47.40	49.67	45.53	48.60	48.60	85,229
Oct 30, 2024	41.60	47.00	40.42	46.70	46.05	164,239
Oct 29, 2024	40.20	41.60	40.20	41.60	41.02	27,238
Oct 28, 2024	39.00	41.00	38.00	41.10	40.53	175,451
Oct 25, 2024	41.80	41.80	36.88	38.50	37.96	237,792
Oct 24, 2024	40.60	40.70	39.60	40.70	40.13	21,660
Oct 23, 2024	39.80	40.31	39.61	40.10	39.54	21,682
Oct 22, 2024	40.44	40.44	39.78	40.20	39.64	18,519
Oct 21, 2024	40.00	40.80	39.78	40.20	39.64	51,383
Oct 18, 2024	40.60	41.80	39.20	41.00	40.43	144,885
Oct 17, 2024	40.60	40.60	39.41	39.90	39.34	184,615
Oct 16, 2024	40.00	41.80	38.00	39.80	39.25	105,129
Oct 15, 2024	43.80	43.80	42.40	42.40	41.81	1,880
Oct 14, 2024	43.00	43.00	41.00	43.00	42.40	90,278
Oct 11, 2024	41.60	42.70	41.00	41.80	41.22	74,212
Oct 10, 2024	41.40	41.62	41.40	42.70	42.11	627
Oct 9, 2024	41.57	42.60	41.57	42.60	42.01	7,389
Oct 8, 2024	41.40	41.64	41.40	42.60	42.01	23,562
Oct 7, 2024	41.74	43.00	41.64	42.60	42.01	44,619
Oct 4, 2024	43.00	43.80	41.60	42.60	42.01	65,181
Oct 3, 2024	42.00	44.80	41.82	42.70	42.11	15,089
Oct 2, 2024	43.82	43.82	42.00	42.90	42.30	75,564
Oct 1, 2024	43.20	44.80	42.37	43.50	42.89	198,259
Sep 30, 2024	45.00	46.80	42.00	43.80	43.19	266,306
Sep 27, 2024	47.00	48.00	45.20	48.00	47.33	35,011
Sep 26, 2024	49.60	49.60	47.00	49.00	48.32	42,007
Sep 25, 2024	48.00	48.00	47.00	48.00	47.33	24,038
Sep 24, 2024	48.00	48.60	48.00	48.60	47.92	7,518
Sep 23, 2024	50.00	50.00	48.18	48.90	48.22	8,562
Sep 20, 2024	48.00	48.90	47.50	48.50	47.82	185,226
Sep 19, 2024	48.00	48.00	47.98	48.50	47.82	42,387
Sep 18, 2024	50.00	50.00	48.00	48.40	47.73	114,996
Sep 17, 2024	48.00	49.80	48.00	48.90	48.22	2,545
Sep 16, 2024	49.33	49.62	49.30	49.60	48.91	18,895
Sep 13, 2024	49.35	49.35	48.47	48.90	48.22	7,623
Sep 12, 2024	47.80	48.80	46.20	48.20	47.53	268,490
Sep 11, 2024	47.00	47.24	45.40	47.00	46.35	41,993
Sep 10, 2024	48.00	49.00	47.18	49.00	48.32	21,158
Sep 9, 2024	48.62	48.62	48.10	48.40	47.73	9,020
Sep 6, 2024	50.00	51.00	48.00	48.40	47.73	169,965
Sep 5, 2024	50.00	52.50	49.26	51.00	50.29	54,549
Sep 4, 2024	51.00	51.50	51.00	50.75	50.04	19,023
Sep 3, 2024	52.00	52.00	51.56	52.50	51.77	21,603
Sep 2, 2024	52.50	54.36	51.33	52.75	52.02	177,072
Aug 30, 2024	54.00	54.50	52.71	54.00	53.25	61,533
Aug 29, 2024	54.50	54.50	54.50	55.75	54.97	17,211
Aug 28, 2024	54.50	57.50	54.50	55.75	54.97	48,670
Aug 27, 2024	57.50	57.50	54.50	56.00	55.22	69,119
Aug 23, 2024	57.50	57.50	55.34	56.00	55.22	11,433
Aug 22, 2024	54.50	55.34	54.50	56.00	55.22	17,324
Aug 21, 2024	55.35	56.00	54.50	55.00	54.23	36,984
Aug 20, 2024	57.00	57.00	54.50	56.00	55.22	41,387
Aug 19, 2024	57.50	58.43	55.94	58.00	57.19	65,486
Aug 16, 2024	54.50	56.45	54.50	56.00	55.22	20,393
Aug 15, 2024	56.00	57.09	54.31	56.25	55.47	156,580
Aug 14, 2024	55.50	55.50	54.46	55.25	54.48	25,592
Aug 13, 2024	55.60	55.60	54.70	54.75	53.99	1,562
Aug 12, 2024	54.00	57.50	54.00	54.75	53.99	4,190
Aug 9, 2024	55.00	56.90	55.00	56.00	55.22	42,321
Aug 8, 2024	55.00	57.13	54.00	56.00	55.22	34,998
Aug 7, 2024	58.00	60.50	54.00	56.25	55.47	73,726
Aug 6, 2024	58.50	58.80	58.00	60.00	59.16	23,104
Aug 5, 2024	58.50	58.80	58.00	59.25	58.43	26,541
Aug 2, 2024	58.94	60.26	58.94	59.50	58.67	48,417
Aug 1, 2024	60.50	61.00	59.15	59.75	58.92	31,441
Jul 31, 2024	59.00	61.00	59.00	60.25	59.41	20,168
Jul 30, 2024	60.00	60.90	59.38	60.00	59.16	74,858
Jul 29, 2024	61.25	62.00	60.30	61.00	60.15	52,597
Jul 26, 2024	60.50	64.00	59.00	62.50	61.63	113,771
Jul 25, 2024	60.02	60.02	57.91	58.75	57.93	33,440
Jul 24, 2024	57.96	58.86	57.96	59.00	58.18	459,526
Jul 23, 2024	57.00	60.00	57.00	58.75	57.93	142,140
Jul 22, 2024	59.00	62.00	55.00	57.75	56.95	283,925
Jul 19, 2024	58.00	59.00	55.85	57.25	56.45	28,919
Jul 18, 2024	56.00	58.70	56.00	57.50	56.70	19,155
Jul 17, 2024	59.00	59.00	56.65	57.00	56.21	369
Jul 16, 2024	56.00	58.83	56.00	56.00	55.22	16,212
Jul 15, 2024	60.00	60.00	57.00	57.75	56.95	29,580
Jul 12, 2024	57.61	59.20	57.61	58.00	57.19	2,384,475
Jul 11, 2024	57.61	57.61	57.61	58.00	57.19	7,284
Jul 10, 2024	58.00	60.00	58.00	58.50	57.69	98,349
Jul 9, 2024	60.00	61.00	58.20	60.25	59.41	1,143,920
Jul 8, 2024	59.00	61.00	56.00	60.00	59.16	725,284
Jul 5, 2024	58.00	58.00	54.50	55.75	54.97	23,775
Jul 4, 2024	55.00	56.50	55.00	55.75	54.97	250,606
Jul 3, 2024	55.00	55.00	53.83	53.75	53.00	99,990
Jul 2, 2024	54.00	54.00	53.00	54.00	53.25	115,405
Jul 1, 2024	54.50	55.22	52.86	53.00	52.26	55,219
Jun 28, 2024	53.50	55.50	53.50	54.50	53.74	6,435
Jun 27, 2024	53.50	55.33	53.25	53.25	52.51	12,133
Jun 26, 2024	54.60	54.60	52.65	54.00	53.25	11,014
Jun 25, 2024	51.00	55.50	51.00	53.00	52.26	274,594
Jun 24, 2024	53.56	53.56	52.00	53.00	52.26	487,429
Jun 21, 2024	52.00	54.00	51.00	52.00	51.28	540
Jun 20, 2024	52.80	52.80	51.70	52.00	51.28	92
Jun 19, 2024	53.97	53.97	51.70	52.00	51.28	23,904
Jun 18, 2024	52.22	52.22	52.22	52.75	52.02	9,489
Jun 17, 2024	51.00	52.06	51.00	52.25	51.52	8,950
Jun 14, 2024	52.00	53.22	51.88	52.25	51.52	26,493
Jun 13, 2024	54.00	54.00	53.20	53.50	52.76	41,136
Jun 12, 2024	52.00	53.75	52.00	53.25	52.51	201,711
Jun 11, 2024	55.00	55.00	52.00	53.50	52.76	25,278
Jun 10, 2024	54.50	54.50	52.50	53.75	53.00	12,591
Jun 7, 2024	54.97	54.97	52.00	53.00	52.26	195,773
Jun 6, 2024	52.50	52.55	52.50	53.75	53.00	43,902
Jun 5, 2024	52.50	56.40	52.50	54.00	53.25	270,475
Jun 4, 2024	51.00	54.13	51.00	53.75	53.00	117,306
Jun 3, 2024	53.00	55.50	52.00	53.25	52.51	70,612
May 31, 2024	56.00	57.00	53.00	56.00	55.22	66,039
May 30, 2024	56.50	58.00	56.00	56.50	55.71	276,173
May 29, 2024	57.50	58.00	56.80	58.00	57.19	33,670
May 28, 2024	58.50	60.20	57.00	57.75	56.95	40,283
May 24, 2024	59.00	63.00	58.20	59.00	58.18	443,588
May 23, 2024	57.00	58.00	56.00	57.00	56.21	111,886
May 22, 2024	59.00	59.00	57.10	58.00	57.19	16,172
May 21, 2024	58.00	59.00	57.00	57.00	56.21	63,000
May 20, 2024	57.00	58.00	53.85	56.00	55.22	22,891
May 17, 2024	56.00	56.50	53.50	56.00	55.22	105,868
May 16, 2024	55.00	55.50	53.20	53.75	53.00	57,233
May 15, 2024	52.50	54.80	52.50	54.25	53.49	490,983
May 14, 2024	55.00	55.25	52.50	53.50	52.76	88,209
May 13, 2024	51.50	55.00	51.50	53.00	52.26	499,569
May 10, 2024	53.00	54.50	52.00	53.75	53.00	121,670
May 9, 2024	52.93	52.93	52.26	52.50	51.77	7,507
May 8, 2024	52.00	52.50	52.00	52.50	51.77	87,633
May 7, 2024	52.00	53.00	50.00	52.50	51.77	5,490
May 3, 2024	51.00	52.65	50.50	52.50	51.77	70,214
May 2, 2024	52.00	53.20	52.00	52.75	52.02	66,646
May 1, 2024	52.00	53.20	52.00	53.00	52.26	71,772
Apr 30, 2024	52.10	53.20	52.10	53.00	52.26	13,715
Apr 29, 2024	54.00	54.00	52.00	53.00	52.26	183,158
Apr 26, 2024	52.00	53.63	52.00	52.75	52.02	76,441
Apr 25, 2024	53.58	53.75	52.51	52.75	52.02	34,793
Apr 24, 2024	55.04	56.00	53.55	54.50	53.74	39,362
Apr 23, 2024	56.00	56.00	53.55	54.50	53.74	4,546
Apr 22, 2024	54.00	55.50	52.22	54.50	53.74	62,360
Apr 19, 2024	53.00	55.04	52.50	53.00	52.26	39,933
Apr 18, 2024	54.40	54.55	54.38	55.25	54.48	26,442
Apr 17, 2024	54.00	57.00	50.85	55.25	54.48	57,369
Apr 16, 2024	52.50	56.63	51.00	55.75	54.97	87,207
Apr 15, 2024	52.50	53.00	50.50	52.00	51.28	162,047
Apr 12, 2024	51.00	52.50	49.00	50.75	50.04	565,854
Apr 11, 2024	50.00	51.13	50.00	50.25	49.55	46,764
Apr 10, 2024	51.13	51.13	50.00	50.25	49.55	9,969
Apr 9, 2024	50.00	52.00	46.77	50.75	50.04	396,709
Apr 8, 2024	49.00	49.00	46.20	48.10	47.43	85,179
Apr 5, 2024	48.00	48.67	47.13	47.30	46.64	21,353
Apr 4, 2024	47.00	48.85	47.00	47.90	47.23	247,851
Apr 3, 2024	45.40	47.80	45.40	46.10	45.46	155,072
Apr 2, 2024	45.00	46.00	44.20	46.00	45.36	360,539
Mar 28, 2024	43.90	45.00	43.67	44.05	43.44	377,216
Mar 27, 2024	42.00	43.10	41.84	42.50	41.91	267,743
Mar 26, 2024	42.40	42.50	41.68	42.80	42.20	40,018
Mar 25, 2024	42.00	42.46	41.67	42.15	41.56	122,736
Mar 22, 2024	42.60	42.60	41.00	41.60	41.02	319,780
Mar 21, 2024	42.40	43.60	41.00	41.60	41.02	258,520
Mar 20, 2024	41.50	42.00	41.50	42.40	41.81	15,700
Mar 19, 2024	41.76	41.76	41.76	42.70	42.11	716
Mar 18, 2024	43.08	43.08	41.61	42.15	41.56	44,335
Mar 15, 2024	41.60	42.39	41.50	42.00	41.42	47,561
Mar 14, 2024	43.50	43.50	41.50	42.55	41.96	54,846
Mar 13, 2024	43.70	43.70	41.50	41.50	40.92	63,584
Mar 12, 2024	43.90	44.00	41.94	44.00	43.39	52,285
Mar 11, 2024	42.61	43.17	42.25	42.75	42.15	43,778
Mar 8, 2024	42.50	42.84	41.60	42.55	41.96	449,031
Mar 7, 2024	42.10	43.11	42.00	42.70	42.11	25,571
Mar 6, 2024	42.00	43.11	42.00	42.55	41.96	124,741
Mar 5, 2024	42.00	43.16	42.00	42.00	41.42	6,991
Mar 4, 2024	42.55	43.30	42.32	43.00	42.40	64,366
Mar 1, 2024	44.00	44.00	43.17	43.05	42.45	37,534
Feb 29, 2024	43.00	44.00	42.37	43.05	42.45	16,380
Feb 28, 2024	43.00	43.00	41.41	42.00	41.42	6,007
Feb 27, 2024	41.90	42.90	41.35	42.90	42.30	53,776
Feb 26, 2024	42.63	42.72	41.41	42.00	41.42	67,827
Feb 23, 2024	41.20	42.98	40.00	42.00	41.42	664,250
Feb 22, 2024	43.90	43.90	42.90	43.40	42.80	394,832
Feb 21, 2024	42.23	42.90	42.10	43.00	42.40	133,518
Feb 20, 2024	42.40	42.47	41.10	42.00	41.42	83,075
Feb 19, 2024	44.00	44.00	42.92	43.40	42.80	364
Feb 16, 2024	43.00	43.45	42.20	43.05	42.45	35,694
Feb 15, 2024	41.10	42.30	41.10	41.95	41.37	202,296
Feb 14, 2024	41.50	41.76	41.11	41.70	41.12	53,893
Feb 13, 2024	41.00	42.00	40.69	42.00	41.42	30,160
Feb 12, 2024	42.30	42.80	40.21	41.55	40.97	15,910
Feb 9, 2024	41.00	41.30	37.50	41.40	40.82	441,676
Feb 8, 2024	43.00	43.00	40.15	41.25	40.68	103,485
Feb 7, 2024	43.00	44.00	42.00	42.70	42.11	158,667
Feb 6, 2024	43.90	44.20	41.10	41.10	40.53	139,961
Feb 5, 2024	42.00	44.00	42.00	43.05	42.45	73,216
Feb 2, 2024	43.90	47.00	42.00	42.80	42.20	3,473,611
Feb 1, 2024	42.70	43.04	42.47	42.40	41.81	44,463
Jan 31, 2024	43.22	43.22	42.56	43.65	43.04	18,448

BIG.L Big Technologies PLC

118.00

-0.84%

ATG.L Auction Technology Group plc

618.00

-2.98%

LTG.L Learning Technologies Group plc

91.40

+0.55%

OMG.L Oxford Metrics plc

49.45

+1.85%

NXL.AX Nuix Limited

4.4900

+4.91%

AZPN Aspen Technology, Inc.

263.55

-0.36%

DT Dynatrace, Inc.

57.75

-0.03%

MANH Manhattan Associates, Inc.

208.59

-2.59%

NOW ServiceNow, Inc.

1,018.38

+0.56%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Tribal Group plc (TRB.L)

Related Tickers