Free Trial
→ 6-Figure Target for BTC by 2025 (From Crypto 101 Media) (Ad)tc pixel Free TRB Stock Alerts

Tribal Group (TRB) Stock Chart & Stock Price History

Tribal Group logo
GBX 67.50 +2.50 (+3.85%)
As of 09/5/2025 11:58 AM Eastern
Compare

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 increased 39.46%, with a year-to-date return of 47.30%. In the past month, the stock has increased 18.42%, reflecting recent market activity.

As of the latest close, Tribal Group traded at GBX 67.50 with a market cap of £144.57 million and volume of 292,855 shares. Five years ago, the stock traded at GBX 61.75, representing a 9.31% increase over that period. At the time, it had a market cap of £127.02 million and a volume of 37,443 shares.

Receive TRB Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Tribal Group and its competitors with MarketBeat's FREE daily newsletter.

Subscribe Now
By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+16.38%
1 Month
Performance
+18.42%
3 Month
Performance
+76.70%
Year-To-Date
Performance
+47.30%
1 Year
Performance
+39.46%
5 Year
Performance
+9.31%

TRB Stock Chart for Saturday, September, 6, 2025

TRB Chart by TradingView

Tribal Group Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/05/2025GBX 65GBX 67.50
+3.85%		GBX 68GBX 63.74292,855 shs£144.57 million
09/04/2025GBX 62.50GBX 65
+4.00%		GBX 65.50GBX 62.503.62 million shs£139.22 million
09/03/2025GBX 60GBX 62.50
+4.17%		GBX 63.70GBX 6011.86 million shs£133.86 million
09/02/2025GBX 58.75GBX 60
+2.13%		GBX 61.70GBX 602.36 million shs£128.51 million
09/01/2025GBX 58GBX 58.75
+1.29%		GBX 61GBX 58709,187 shs£125.83 million
08/29/2025GBX 58GBX 58GBX 59GBX 57.21131,777 shs£129.54 million
08/28/2025GBX 57.88GBX 58
+0.22%		GBX 61.50GBX 56.0289,536 shs£129.54 million
08/27/2025GBX 60.25GBX 57.88
-3.94%		GBX 60.50GBX 57.5054,382 shs£129.26 million
08/26/2025GBX 60GBX 60.25
+0.42%		GBX 61.50GBX 59101,372 shs£134.56 million
08/25/2025GBX 60GBX 60GBX 62GBX 57.50128,791 shs£134.00 million
08/22/2025GBX 59GBX 60
+1.69%		GBX 62GBX 57.50128,791 shs£134.00 million
08/21/2025GBX 60GBX 59
-1.67%		GBX 60.56GBX 58172,483 shs£131.77 million
08/20/2025GBX 53GBX 60
+13.21%		GBX 61.82GBX 541.91 million shs£134.00 million
08/19/2025GBX 47.20GBX 53
+12.29%		GBX 64GBX 531.12 million shs£118.37 million
08/18/2025GBX 49.89GBX 47.20
-5.39%		GBX 51GBX 47.2060,107 shs£105.42 million
08/15/2025GBX 47.37GBX 49.89
+5.33%		GBX 51GBX 47.3715,966 shs£111.42 million
08/14/2025GBX 51GBX 47.37
-7.13%		GBX 47.53GBX 47.373,093 shs£105.78 million
08/13/2025GBX 51.12GBX 51
-0.23%		GBX 53.50GBX 47.40153,365 shs£113.90 million
08/12/2025GBX 54GBX 51.12
-5.33%		GBX 55.80GBX 51.12104,055 shs£114.17 million
08/11/2025GBX 54.76GBX 54
-1.38%		GBX 60.09GBX 54225,673 shs£120.60 million
08/08/2025GBX 52.50GBX 54.76
+4.30%		GBX 54.76GBX 51.6216,508 shs£122.29 million
08/07/2025GBX 57GBX 52.50
-7.89%		GBX 56.76GBX 52.50378,952 shs£117.25 million
08/06/2025GBX 52GBX 57
+9.62%		GBX 61GBX 50.58837,737 shs£127.30 million
08/05/2025GBX 49.60GBX 52
+4.84%		GBX 52GBX 49.60133,581 shs£116.14 million
Related Companies

This page (LON:TRB) was last updated on 9/6/2025 by MarketBeat.com Staff
From Our Partners
Stunning new initiative unfolding in the White House?
what I just learned about what’s unfolding in the White House is truly stunning… And you need to see it for...
Paradigm Press | Sponsoredtc pixel
A New Way to Double Your Retirement Income?
Bloomberg reports that a new class of investments is “entering a golden era,” with yields fueling a retail boo...
Investors Alley | Sponsoredtc pixel
Odd “310F trade” doubles investor’s money in just 3 days?
Have you heard of 310F? This unusual trade setup has quietly delivered one of the most consistent profit st...
Eagle Publishing | Sponsoredtc pixel
INVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting Off
Right now, we’re witnessing a monumental shift in the world.
Traders Agency | Sponsoredtc pixel
The man running the U.S. dollar… is hoarding gold
When the U.S. Treasury Secretary’s largest personal investment is gold — that’s a signal. Now a veteran gol...
Golden Portfolio | Sponsoredtc pixel
Buffett, Gates and Bezos Quietly Dumping Stocks—Here's Why
Imagine a bull market so powerful, every single investor became a millionaire. Not by finding the next NVIDIA ...
Banyan Hill Publishing | Sponsoredtc pixel
Scientists Discover Untapped Energy Source in Heart of USA
Crash Coming Sept 30? Analysts Warn of New Crisis A new problem on the U.S. power grid is putting millions ...
Altimetry | Sponsoredtc pixel
Wall Street Legend Names #1 ‘Hidden’ AI Stock
50-year Wall Street legend says to forget NVDA. For the biggest potential gains, it's time to move your money ...
Chaikin Analytics | Sponsoredtc pixel