Tribal Group (TRB) Stock Chart & Stock Price History GBX 42.60 -0.90 (-2.07%) As of 07/3/2025 09:51 AM Eastern Add Compare Share Share Chart Stock AnalysisChartCompetitorsDividendEarningsHeadlinesInsider TradesBuy This Stock Tribal Group Stock Price Performance The Tribal Group (TRB) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 20.85%, with a year-to-date return of -7.04%. In the past month, the stock has increased 11.15%, reflecting recent market activity. As of the latest close, Tribal Group traded at GBX 42.60 with a market cap of £95.14 million and volume of 15,827 shares. Five years ago, the stock traded at GBX 55, representing a 22.55% decrease over that period. At the time, it had a market cap of £113.05 million and a volume of 2.70 million shares. Receive TRB Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Tribal Group and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance-1.18%1 Month Performance+11.15%3 Month Performance+14.21%Year-To-Date Performance-7.04%1 Year Performance-20.85%5 Year Performance-22.55% TRB Stock Chart for Friday, July, 4, 2025 TRB Chart by TradingView Tribal Group Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization07/03/2025GBX 42.46GBX 42.60+0.33%GBX 43.78GBX 42.6015,827 shs£95.14 million07/02/2025GBX 42.60GBX 42.46-0.33%GBX 42.46GBX 42.46746 shs£94.83 million07/01/2025GBX 43.90GBX 42.60-2.96%GBX 43.60GBX 42.6021,186 shs£95.14 million06/30/2025GBX 43.11GBX 43.90+1.83%GBX 44.80GBX 4219,239 shs£98.05 million06/27/2025GBX 42.20GBX 43.11+2.16%GBX 45GBX 42.509,772 shs£96.28 million06/26/2025GBX 43.90GBX 42.20-3.87%GBX 44.80GBX 42.2023,089 shs£94.25 million06/25/2025GBX 43GBX 43.90+2.09%GBX 45GBX 42.988,648 shs£98.05 million06/24/2025GBX 45GBX 43-4.44%GBX 44.41GBX 42.2022,826 shs£96.04 million06/23/2025GBX 43GBX 45+4.65%GBX 45GBX 4273,600 shs£100.50 million06/20/2025GBX 42.32GBX 43+1.60%GBX 44.33GBX 4268,197 shs£96.04 million Get the Latest News and Ratings for TRB and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Tribal Group and its competitors with MarketBeat's FREE daily newsletter. 06/19/2025GBX 43.40GBX 42.32-2.49%GBX 44.38GBX 42.32352,003 shs£94.52 million06/18/2025GBX 43GBX 43.40+0.93%GBX 43.40GBX 42.4333,406 shs£96.93 million06/17/2025GBX 46GBX 43-6.52%GBX 44.80GBX 4375,216 shs£96.04 million06/16/2025GBX 43.20GBX 46+6.48%GBX 46GBX 43.6010,860 shs£102.74 million06/13/2025GBX 45.40GBX 43.20-4.85%GBX 45.40GBX 43.20105,947 shs£96.48 million06/12/2025GBX 42.40GBX 45.40+7.08%GBX 45.69GBX 42.85185,764 shs£101.40 million06/11/2025GBX 41.80GBX 42.40+1.44%GBX 44GBX 40.78108,027 shs£94.70 million06/10/2025GBX 40GBX 41.80+4.50%GBX 41.80GBX 40115,601 shs£93.36 million06/09/2025GBX 38.20GBX 40+4.71%GBX 40GBX 39.307.18 million shs£89.34 million06/06/2025GBX 38.33GBX 38.20-0.33%GBX 40GBX 38.2054,810 shs£85.32 million06/05/2025GBX 38.33GBX 38.33GBX 39.30GBX 38.3318,708 shs£85.59 million06/04/2025GBX 38.50GBX 38.33-0.45%GBX 39.40GBX 3860,361 shs£85.59 million06/03/2025GBX 40GBX 38.50-3.76%GBX 39.80GBX 3841,902 shs£85.98 million Related Companies IDOX Stock Chart Big Technologies Stock Chart accesso Technology Group Stock Chart dotdigital Group Stock Chart Netcall Stock Chart Aptitude Software Group Stock Chart Spectra Systems Stock Chart Eleco Stock Chart Tracsis Stock Chart Microlise Group Stock Chart Receive TRB Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Tribal Group and its competitors with MarketBeat's FREE daily newsletter. This page (LON:TRB) was last updated on 7/4/2025 by MarketBeat.com Staff From Our PartnersThe Trump Dump is starting; Get out of stocks now?The first 365 days of the Trump presidency… Will be the best time to get rich in American history.Paradigm Press | SponsoredINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | Sponsored379 passengers walked away from thisWhy Elon Musk Just Invested $51 Million Into Brand New “Miracle Metal” Developed by MIT ScientistsTrue Market Insiders | SponsoredElon’s NEXT Big IPO?Cancel your internet TODAY!? Take your latest internet bill and light it on fire… then count the seconds it...Banyan Hill Publishing | SponsoredWhite House to reset Social Security?Elon Musk's parting DOGE gift looks set to shock America... A single announcement by July 22nd could soon b...Altimetry | SponsoredCrypto Is Pumping Again – Now Comes the Real OpportunityThis same signal has appeared twice before in the past 8 years — both times, it kicked off major moves in cryp...Crypto Swap Profits | SponsoredTrump wipes out trillions overnight…Is there anybody more powerful than Donald Trump right now? In a single tariff announcement, he wiped out n...Porter & Company | SponsoredTop Picks for Trump’s Pro-Crypto AmericaMark August 12th on your calendar. 27 of crypto's most successful minds are about to reveal everything…Crypto 101 Media | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Tribal Group plc Please log in to your account or sign up in order to add this asset to your watchlist. Share Tribal Group With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Free TRB Stock Alerts