|
Market Closed -
London S.E.
01:35:15 01/10/26 am AEST
|
5-day change | 1st Jan Change | ||
| 102.50 GBX | +1.49% |
|
+22.02% | +52.42% |
| 14/09 | FTSE 100 up but AI fears rattle tech stocks | AN |
| 14/09 | WINNERS & LOSERS: Tribal to sell assets; Brave Bison ups System1 tilt | AN |
Stock exchange
London S.E.
TRB 102.50 p
+1.49%
63.03M
p
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| TRB | 102.50GBX | +1.49% | 63.03M p | ||
CBOE
| TRB | 100.50GBX | -0.50% | 2.18M p | |
|
Deutsche Boerse AG
| T3G | 1.110EUR | 0.00% | 0 € | |
|
Börse Stuttgart
| T3G | 1.150EUR | 0.00% | 0 € |
Quotes 5-day view: Tribal Group plc
Delayed Quote London S.E.
| 23/09/2026 | 24/09/2026 | 25/09/2026 | 28/09/2026 | 29/09/2026 | |
|---|---|---|---|---|---|
| Last | GBX 84.00 | GBX 83.60 | GBX 83.80 | GBX 100.00 | GBX 101.00 |
| Volume | 493,444 | 115,029 | 371,636 | 1,099,484 | 1,197,890 |
| Change | +2.44% | -0.48% | +0.24% | +19.33% | +1.00% |
| Opening | GBX 82.00 | GBX 84.00 | GBX 83.00 | GBX 98.00 | GBX 104.00 |
| High | GBX 84.60 | GBX 84.00 | GBX 84.00 | GBX 102.00 | GBX 104.00 |
| Low | GBX 81.51 | GBX 80.00 | GBX 81.60 | GBX 95.50 | GBX 100.00 |
Performance
| 1 day | +0.74% | ||
| 1 week | +22.02% | ||
| Current month | +65.32% | ||
| 1 month | +65.32% | ||
| 3 months | +70.83% | ||
| 6 months | +106.65% | ||
| Current year | +52.42% | ||
| 1 year | +62.70% | ||
| 3 years | +95.24% | ||
| 5 years | +0.49% | ||
| 10 years | +82.63% |
Volumes
marketsDaily volume
614,966
Estimated daily volume
614,966
Avg. Volume 20 sessions
500,587
Daily volume ratio
1.23
Avg. Volume 20 sessions GBX
51,310,167.5
Avg. Volume 20 sessions USD
51,310,167.5
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)
216,523,694
Market Cap (USD)
285,938,004
Net sales (GBP)
92,514,000
Net sales (USD)
122,172,627
Number of employees
919
Sales / Employee (GBP)
100,668
Sales / Employee (USD)
132,941
Free-Float
67.88%
Free-Float capitalization (GBX)
146,972,141
Free-Float capitalization (USD)
194,089,247
Average Daily Capital Traded
23.7%
Indicators
Moving average 5 days
90.48
Moving average 20 days
74.61
Moving average 50 days
67.49
Moving average 100 days
64.07
Price spread / (MMA5)
-11.73%
Price spread / (MMA20)
-27.21%
Price spread / (MMA50)
-34.16%
Price spread / (MMA100)
-37.49%
STIM
RSI 9 days
89.28
RSI 14 days
85.97
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.49% | +22.02% | +62.70% | +95.24% | 286M | |
| +0.54% | -5.13% | -32.97% | -50.67% | 1.69B | |
| -1.83% | -0.06% | - | - | 1.59B | |
| +1.20% | -2.06% | -49.13% | +18.01% | 1.06B | |
| -2.12% | -10.31% | -43.73% | +118.56% | 1.03B | |
| -0.84% | -6.62% | +193.93% | +805.50% | 948M | |
| +0.69% | -0.77% | +41.07% | +30.70% | 929M | |
| +1.66% | -8.16% | -3.82% | +50.53% | 735M | |
| +0.60% | -9.80% | -7.53% | +149.77% | 683M | |
| -0.69% | -13.45% | +36.61% | -33.23% | 521M | |
| Average | -0.01% | -2.35% | +21.90% | +131.60% | 946.71M | |
| Weighted average by Cap. | -0.17% | -3.37% | +12.47% | +126.51% |
Historical Quotes: Tribal Group plc
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
b8ce106bffb71da8325aee03adc597f.fsUJXyhANQ5eD9vewsGDgtPuv9DA176xq_9FufrFJmw.NKR-OV4yX3Q4OJCws5H12qKt6uaDvdf18Zcc7srwTCUI9VYTRm12Vz92lg
| Date | Price | Volume | Total |
|---|---|---|---|
| 01:35:15 am | 102.50 | 277 | 369,966 |
| 01:29:15 am | 101.16 | 1,626 | 369,689 |
| 01:28:49 am | 101.16 | 1,626 | 368,063 |
| 01:20:26 am | 101.00 | 6 | 366,437 |
| 01:02:15 am | 101.10 | 6,724 | 366,431 |
| 12:32:29 am | 101.14 | 5,000 | 359,707 |
| 12:30:49 am | 101.14 | 10,000 | 354,707 |
| 12:30:07 am | 101.22 | 10,000 | 344,707 |
| 12:20:19 am | 101.22 | 10,000 | 334,707 |
Price Extremes
| 1 week | 80 |  | 104 |
| 1 month | 58.77 | | 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 | +50.19% | ||
| 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
