|
Market Closed -
London S.E.
16:35:07 20/10/2026 BST
|
5-day change | 1st Jan Change | ||
| 100.00 GBX | -2.91% |
|
-1.96% | +48.70% |
| 09-29 | Tribal Group's Board Keeps Recommendation for Main Capital's Bid After Jenzabar Approach | MT |
| 09-29 | Tribal sticks by Main Capital offer despite Jenzabar approach | AN |
Stock exchange
London S.E.
TRB 100.00 p
-2.91%
15.32M
p
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| TRB | 100.00GBX | -2.91% | 15.32M p | ||
CBOE
| TRB | 100.50GBX | -0.50% | 1.78M p | |
|
Deutsche Boerse AG
| T3G | 1.130EUR | -0.88% | 0 € | |
|
Börse Stuttgart
| T3G | 1.160EUR | +0.87% | 0 € |
Quotes 5-day view: Tribal Group plc
Delayed Quote London S.E.
| 13/10/2026 | 14/10/2026 | 15/10/2026 | 16/10/2026 | 19/10/2026 | |
|---|---|---|---|---|---|
| Last | GBX 102.00 | GBX 101.50 | GBX 102.00 | GBX 102.00 | GBX 103.00 |
| Volume | 91,863 | 390,148 | 88,305 | 26,754 | 217,377 |
| Change | +0.99% | -0.49% | +0.49% | 0.00% | +0.98% |
| Opening | GBX 103.00 | GBX 103.00 | GBX 100.50 | GBX 100.50 | GBX 100.50 |
| High | GBX 103.00 | GBX 103.00 | GBX 102.00 | GBX 102.00 | GBX 103.00 |
| Low | GBX 100.50 | GBX 100.52 | GBX 99.20 | GBX 100.50 | GBX 100.50 |
Performance
| 1 day | -2.77% | ||
| 1 week | -1.96% | ||
| Current month | -2.44% | ||
| 1 month | +17.65% | ||
| 3 months | +57.73% | ||
| 6 months | +92.31% | ||
| Current year | +48.70% | ||
| 1 year | +58.10% | ||
| 3 years | +44.30% | ||
| 5 years | +2.04% | ||
| 10 years | +74.67% |
Volumes
marketsDaily volume
153,165
Estimated daily volume
153,165
Avg. Volume 20 sessions
879,501
Daily volume ratio
0.17
Avg. Volume 20 sessions GBX
87,950,100
Avg. Volume 20 sessions USD
87,950,100
Record volume 1
25,507,780
Record volume 2
20,120,980
Record volume 3
17,578,740
Capital turnover ratio
0
Float rotation
0.01
Basic data
Market Cap (GBX)
219,852,509
Market Cap (USD)
294,105,265
Net sales (GBP)
92,514,000
Net sales (USD)
123,759,582
Number of employees
919
Sales / Employee (GBP)
100,668
Sales / Employee (USD)
134,668
Free-Float
67.93%
Free-Float capitalization (GBX)
149,341,841
Free-Float capitalization (USD)
199,780,398
Average Daily Capital Traded
40%
Indicators
Moving average 5 days
102.1
Moving average 20 days
97.04
Moving average 50 days
78.24
Moving average 100 days
70.32
Price spread / (MMA5)
+2.10%
Price spread / (MMA20)
-2.95%
Price spread / (MMA50)
-21.76%
Price spread / (MMA100)
-29.68%
STIM
RSI 9 days
74.12
RSI 14 days
76.51
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -2.91% | -1.96% | +58.10% | +44.30% | 294M | |
| +1.11% | -3.19% | -33.09% | -52.73% | 1.66B | |
| -3.82% | -4.08% | - | - | 1.48B | |
| -1.40% | +13.61% | -35.55% | +36.41% | 1.21B | |
| +0.29% | +1.14% | -33.56% | +161.84% | 1.15B | |
| -1.60% | -2.56% | +35.46% | +46.01% | 975M | |
| +1.06% | -7.77% | +141.81% | +694.23% | 804M | |
| -1.16% | -5.50% | -0.54% | +173.92% | 710M | |
| +1.56% | -18.04% | -20.22% | +32.72% | 620M | |
| +2.59% | -3.92% | +33.71% | -34.20% | 489M | |
| Average | -0.39% | -1.87% | +16.24% | +122.50% | 938.78M | |
| Weighted average by Cap. | -0.54% | -1.08% | +4.15% | +111.91% |
Historical Quotes: Tribal Group plc
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
f648a0c6f94a2578ca8e80a8834be.vJtifxZvz2DHNlFWTpxWgZ9QPhWTAdcyYAhifeC59Q8.2qsKO1c_iVCAdR4sKOwEzus4bXbrR7ZBKXsNMoj6mzyMqRdNZieBLolwYQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:35:07 | 100.00 | 85 | 94,831 |
| 16:18:13 | 100.00 | 1 | 94,746 |
| 16:08:02 | 100.50 | 10,498 | 94,745 |
| 14:51:40 | 99.51 | 1,211 | 84,247 |
| 14:22:37 | 100.50 | 1,309 | 83,036 |
| 14:22:37 | 100.50 | 4,857 | 81,727 |
| 14:18:24 | 100.40 | 17,500 | 76,870 |
| 14:09:53 | 100.50 | 5,707 | 59,370 |
| 14:09:53 | 100.50 | 104 | 53,663 |
Price Extremes
| 1 week | 99.2 |  | 103 |
| 1 month | 80 | | 104 |
| Current year | 46 | | 104 |
| 1 year | 46 | | 104 |
| 3 years | 34.52 | | 104 |
| 5 years | 33 | | 107.25 |
| 10 years | 33 | | 111 |
Monthly variations
Annual variations
| 2026 | +53.16% | ||
| 2025 | +44.94% | ||
| 2024 | -16.25% | ||
| 2023 | +17.87% | ||
| 2022 | -53.58% | ||
| 2021 | +16.71% | ||
| 2020 | +39.92% | ||
| 2019 | -18.74% | ||
| 2018 | -5.80% | ||
| 2017 | +39.66% | ||
| 2016 | +141.67% | ||
| 2015 | -85.07% | ||
| 2014 | -5.58% | ||
| 2013 | +65.69% | ||
| 2012 | +136.89% | ||
| 2011 | -7.22% | ||
| 2010 | -39.29% | ||
| 2009 | -0.65% | ||
| 2008 | -37.25% | ||
| 2007 | -1.98% | ||
| 2006 | -34.55% | ||
| 2005 | +31.56% | ||
| 2004 | -55.79% | ||
| 2003 | +39.66% | ||
| 2002 | -27.08% | ||
| 2001 | +35.42% |
- Stock Market
- Stocks
- TRB Stock
- Quotes Tribal Group plc
Select your edition
All financial news and data tailored to specific country editions
