|
Market Closed -
London S.E.
16:35:29 15/09/2026 BST
|
5-day change | 1st Jan Change | ||
| 81.40 GBX | +0.25% |
|
+33.44% | +21.04% |
| 09-14 | FTSE 100 up but AI fears rattle tech stocks | AN |
| 09-14 | WINNERS & LOSERS: Tribal to sell assets; Brave Bison ups System1 tilt | AN |
Stock exchange
London S.E.
TRB 81.40 p
+0.25%
35.97M
p
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| TRB | 81.40GBX | +0.25% | 35.97M p | ||
CBOE
| TRB | 82.00GBX | 0.00% | 129K p | |
|
Deutsche Boerse AG
| T3G | 0.8900EUR | -1.11% | 0 € | |
|
Börse Stuttgart
| T3G | 0.9200EUR | +0.55% | 0 € |
Quotes 5-day view: Tribal Group plc
Delayed Quote London S.E.
| 09/09/2026 | 10/09/2026 | 11/09/2026 | 14/09/2026 | 15/09/2026 | |
|---|---|---|---|---|---|
| Last | GBX 61.00 | GBX 63.00 | GBX 67.00 | GBX 81.20 | GBX 81.40 |
| Volume | 168,320 | 137,115 | 811,501 | 1,600,080 | 635,486 |
| Change | 0.00% | +3.28% | +6.35% | +21.19% | +0.25% |
| Opening | GBX 60.00 | GBX 60.00 | GBX 63.00 | GBX 81.00 | GBX 80.80 |
| High | GBX 64.00 | GBX 63.00 | GBX 68.00 | GBX 84.80 | GBX 82.60 |
| Low | GBX 59.00 | GBX 60.00 | GBX 61.86 | GBX 79.00 | GBX 80.40 |
Performance
| 1 day | +0.25% | ||
| 1 week | +33.44% | ||
| Current month | +31.29% | ||
| 1 month | +31.29% | ||
| 3 months | +38.44% | ||
| 6 months | +31.82% | ||
| Current year | +21.04% | ||
| 1 year | +22.87% | ||
| 3 years | +66.12% | ||
| 5 years | -22.48% | ||
| 10 years | +47.00% |
Volumes
marketsDaily volume
441,858
Estimated daily volume
441,858
Avg. Volume 20 sessions
308,583
Daily volume ratio
1.43
Avg. Volume 20 sessions GBX
25,118,656.2
Avg. Volume 20 sessions USD
25,118,656.2
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
Basic data
Market Cap (GBX)
174,505,235
Market Cap (USD)
235,328,148
Net sales (GBP)
92,514,000
Net sales (USD)
124,759,285
Number of employees
919
Sales / Employee (GBP)
100,668
Sales / Employee (USD)
135,755
Free-Float
68.94%
Free-Float capitalization (GBX)
120,296,169
Free-Float capitalization (USD)
162,224,788
Average Daily Capital Traded
14.39%
Indicators
Moving average 5 days
70.72
Moving average 20 days
63.26
Moving average 50 days
62.8
Moving average 100 days
60.49
Price spread / (MMA5)
-13.12%
Price spread / (MMA20)
-22.29%
Price spread / (MMA50)
-22.85%
Price spread / (MMA100)
-25.69%
STIM
RSI 9 days
87.86
RSI 14 days
81.77
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.25% | +33.44% | +22.87% | +66.12% | 235M | |
| -3.08% | -11.27% | -37.42% | -54.35% | 1.74B | |
| +0.84% | -10.89% | - | - | 1.52B | |
| +1.08% | -4.82% | -24.67% | +142.62% | 1.13B | |
| -1.27% | -2.76% | -47.14% | +15.33% | 1.11B | |
| +0.47% | -1.80% | +216.76% | +909.78% | 1.06B | |
| -1.19% | -0.83% | +48.46% | +33.56% | 970M | |
| +1.80% | +2.46% | +22.86% | +191.18% | 806M | |
| -1.91% | -14.02% | -20.96% | +44.72% | 718M | |
| -0.80% | -12.63% | +28.24% | -25.72% | 523M | |
| Average | -0.37% | -2.32% | +23.22% | +147.03% | 980.98M | |
| Weighted average by Cap. | -0.51% | -5.56% | +18.78% | +153.39% |
Historical Quotes: Tribal Group plc
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
3b1d0f42a36e1ba07c2.Mn8fwFd0fju5wFpG1okGmDtWJk2VwpNNwTmmAlPsRNo.Qyh49y1MSWiMmCAgvrte_04YRD3NhtV9km7sT2CrdutnR3OJABcHZMH1NQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:35:29 | 81.40 | 4,542 | 337,648 |
| 16:29:55 | 80.80 | 7 | 333,106 |
| 16:25:29 | 80.80 | 2 | 333,099 |
| 16:23:49 | 80.80 | 3 | 333,097 |
| 16:23:09 | 80.80 | 4 | 333,094 |
| 16:21:17 | 81.30 | 4,127 | 333,090 |
| 16:20:29 | 80.80 | 5 | 328,963 |
| 15:46:23 | 80.80 | 474 | 328,958 |
| 15:46:23 | 80.80 | 170 | 328,484 |
Price Extremes
| 1 week | 60 |  | 84.8 |
| 1 month | 58.77 | | 84.8 |
| Current year | 46 | | 84.8 |
| 1 year | 46 | | 84.8 |
| 3 years | 34.52 | | 84.8 |
| 5 years | 33 | | 107.25 |
| 10 years | 33 | | 111 |
Monthly variations
Annual variations
| 2026 | +21.04% | ||
| 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
