Tribal Group (TRB) Stock Chart & Stock Price History GBX 49.89 +1.04 (+2.13%) As of 08/15/2025 11:51 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 10.83%, with a year-to-date return of 8.87%. In the past month, the stock has increased 12.43%, reflecting recent market activity. As of the latest close, Tribal Group traded at GBX 49.89 with a market cap of £111.42 million and volume of 15,966 shares. Five years ago, the stock traded at GBX 65, representing a 23.25% decrease over that period. At the time, it had a market cap of £133.70 million and a volume of 192,986 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-7.61%1 Month Performance+12.43%3 Month Performance+26.46%Year-To-Date Performance+8.87%1 Year Performance-10.83%5 Year Performance-23.25% TRB Stock Chart for Saturday, August, 16, 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 Capitalization08/15/2025GBX 47.37GBX 49.89+5.33%GBX 51GBX 47.3715,966 shs£111.42 million08/14/2025GBX 51GBX 47.37-7.13%GBX 47.53GBX 47.373,093 shs£105.78 million08/13/2025GBX 51.12GBX 51-0.23%GBX 53.50GBX 47.40153,365 shs£113.90 million08/12/2025GBX 54GBX 51.12-5.33%GBX 55.80GBX 51.12104,055 shs£114.17 million08/11/2025GBX 54.76GBX 54-1.38%GBX 60.09GBX 54225,673 shs£120.60 million08/08/2025GBX 52.50GBX 54.76+4.30%GBX 54.76GBX 51.6216,508 shs£122.29 million08/07/2025GBX 57GBX 52.50-7.89%GBX 56.76GBX 52.50378,952 shs£117.25 million08/06/2025GBX 52GBX 57+9.62%GBX 61GBX 50.58837,737 shs£127.30 million08/05/2025GBX 49.60GBX 52+4.84%GBX 52GBX 49.60133,581 shs£116.14 million08/04/2025GBX 49.01GBX 49.60+1.20%GBX 51.50GBX 49.20137,761 shs£110.78 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. 08/01/2025GBX 48GBX 49.01+2.11%GBX 49.90GBX 48.203,969 shs£109.47 million07/31/2025GBX 49GBX 48-2.04%GBX 49GBX 4863,805 shs£107.20 million07/30/2025GBX 46GBX 49+6.52%GBX 49GBX 47.2010,024 shs£109.44 million07/29/2025GBX 49GBX 46-6.12%GBX 49.82GBX 46166,654 shs£102.74 million07/28/2025GBX 43.42GBX 49+12.86%GBX 49GBX 43.309.99 million shs£109.44 million07/25/2025GBX 43.78GBX 43.42-0.83%GBX 45GBX 43.421.32 million shs£96.96 million07/24/2025GBX 44.90GBX 43.78-2.49%GBX 44.90GBX 43.7811,814 shs£97.78 million07/23/2025GBX 44.90GBX 44.90GBX 44.90GBX 43.7812,229 shs£100.28 million07/22/2025GBX 45.25GBX 44.90-0.76%GBX 44.90GBX 43.932,736 shs£100.28 million07/21/2025GBX 44.38GBX 45.25+1.96%GBX 45.70GBX 43.2078,153 shs£101.05 million07/18/2025GBX 44.38GBX 44.38GBX 46GBX 43.4813,516 shs£99.11 million07/17/2025GBX 44.38GBX 44.38GBX 44.38GBX 44.385,058 shs£99.11 million07/16/2025GBX 43.48GBX 44.38+2.06%GBX 45.70GBX 43.2053,851 shs£99.11 million07/15/2025GBX 43GBX 43.48+1.12%GBX 45.70GBX 43.4843,937 shs£97.11 million Related Companies NCC Group Stock Chart Cerillion Stock Chart Auction Technology Group Stock Chart IDOX Stock Chart Big Technologies Stock Chart accesso Technology Group Stock Chart dotdigital Group Stock Chart Netcall Stock Chart Aptitude Software Group 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 8/16/2025 by MarketBeat.com Staff From Our PartnersGENIUS Act: Cancel Your Money?A new law called the GENIUS Act could quietly trigger the most radical shift in American finance in decades. B...Priority Gold | SponsoredGenerate up to $5,000/month with 10X less money?The secret to retiring without a million-dollar nest egg. I'm talking about generating enough monthly inco...Investors Alley | SponsoredMusk’s Project Colossus could mint millionairesI predict this single breakthrough could make Elon the world’s first trillionaire — and mint more new milliona...Brownstone Research | SponsoredGenesis 14:13-17 [HIDDEN MEANING?]A mysterious Bible verse from Genesis may hold the key to unlocking what one expert calls an “American birthri...Paradigm Press | SponsoredTrump's New Plan to “Make China Pay”Trump's AI Masterplan Could Crush China The White House just unleashed would could be the most aggressive e...Stansberry Research | SponsoredMarket Panic: Trump Just Dropped a Bomb on Your Stockstock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...American Alternative | SponsoredEveryone’s watching Nvidia right now. Here’s why I’m excited.So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...Timothy Sykes | SponsoredThe Robotics Revolution has arrived … and one $7 stock could take off as a result.Something big is brewing in Washington. According to my research, an executive order from President Trump c...Weiss Ratings | 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.
MarketBeat All Access