|
Market Closed -
London S.E.
20:35:14 28/10/2026 +04
|
5-day change | 1st Jan Change | ||
| 99.80 GBX | +0.20% |
|
-0.20% | +48.40% |
| 10-27 | Jenzabar Drops Potential Tribal Group Bid After Shareholders Back Rival Deal | MT |
| 10-27 | Jenzabar, Inc. cancelled the acquisition of remaining 73.81% stake in Tribal Group plc. | CI |
Stock exchange
London S.E.
TRB 99.80 p
+0.20%
282M
p
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| TRB | 99.80GBX | +0.20% | 282M p | ||
CBOE
| TRB | 101.00GBX | +0.50% | 18.92M p | |
|
Deutsche Boerse AG
| T3G | 1.140EUR | +0.88% | 0 € | |
|
Börse Stuttgart
| T3G | 1.160EUR | +0.87% | 0 € |
Quotes 5-day view: Tribal Group plc
Delayed Quote London S.E.
| 22/10/2026 | 23/10/2026 | 26/10/2026 | 27/10/2026 | 28/10/2026 | |
|---|---|---|---|---|---|
| Last | GBX 101.00 | GBX 100.50 | GBX 100.50 | GBX 99.60 | GBX 99.80 |
| Volume | 22,181 | 711,727 | 1,140,016 | 1,040,908 | 504,575 |
| Change | +1.00% | -0.50% | 0.00% | -0.90% | +0.20% |
| Opening | GBX 101.00 | GBX 101.00 | GBX 100.00 | GBX 99.00 | GBX 98.60 |
| High | GBX 101.60 | GBX 102.00 | GBX 101.70 | GBX 100.11 | GBX 101.00 |
| Low | GBX 100.50 | GBX 100.50 | GBX 99.00 | GBX 98.18 | GBX 98.00 |
Performance
| 1 day | +0.20% | ||
| 1 week | -0.20% | ||
| Current month | -2.63% | ||
| 1 month | +19.09% | ||
| 3 months | +63.61% | ||
| 6 months | +112.34% | ||
| Current year | +48.40% | ||
| 1 year | +50.08% | ||
| 3 years | +56.43% | ||
| 5 years | +7.31% | ||
| 10 years | +78.21% |
Volumes
marketsDaily volume
2,829,538
Estimated daily volume
2,829,538
Avg. Volume 20 sessions
470,480
Daily volume ratio
6.01
Avg. Volume 20 sessions GBX
46,953,904
Avg. Volume 20 sessions USD
46,953,904
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)
213,280,308
Market Cap (USD)
284,132,026
Net sales (GBP)
92,514,000
Net sales (USD)
123,247,151
Number of employees
919
Sales / Employee (GBP)
100,668
Sales / Employee (USD)
134,110
Free-Float
67.93%
Free-Float capitalization (GBX)
144,877,464
Free-Float capitalization (USD)
193,005,757
Average Daily Capital Traded
22.02%
Indicators
Moving average 5 days
100.32
Moving average 20 days
101.38
Moving average 50 days
82.75
Moving average 100 days
72.56
Price spread / (MMA5)
+0.52%
Price spread / (MMA20)
+1.58%
Price spread / (MMA50)
-17.08%
Price spread / (MMA100)
-27.29%
STIM
RSI 9 days
58.85
RSI 14 days
66.49
Historical Quotes: Tribal Group plc
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
94eb39ec08a43506f.MF7FtW79L9OrIrfce4gRfjlrdatv_CD-4ZV3outqHnY.XBqPhAmxe7fZGvWILL1jFhQIHOU_mVDMsfE0-LoZRDtFK4f5W8RjneRJ_g
| Date | Price | Volume | Total |
|---|---|---|---|
| 20:35:14 | 99.80 | 4 | 119,315 |
| 19:34:01 | 100.00 | 6,576 | 119,311 |
| 19:26:38 | 99.84 | 8,092 | 112,735 |
| 19:03:38 | 99.80 | 3,000 | 104,643 |
| 18:09:21 | 99.94 | 44 | 101,643 |
| 18:08:55 | 99.94 | 9,179 | 101,599 |
| 18:08:33 | 99.94 | 30 | 92,420 |
| 17:03:31 | 100.00 | 5,893 | 92,390 |
| 17:03:22 | 100.00 | 13,300 | 86,497 |
Price Extremes
| 1 week | 98 |  | 102 |
| 1 month | 98 | | 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 | +48.40% | ||
| 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
