Go Pro
→ Ready to give options a try? Your first trade (Ticker included) -INSIDE (From Base Camp Trading) (Ad)tc pixel Free TRB Stock Alerts

Tribal Group (TRB) Stock Chart & Stock Price History

Tribal Group logo
GBX 61.60 +0.60 (+0.98%)
As of 08/21/2026 11:56 AM Eastern
Compare

Tribal Group Stock Price Performance

5 Day
Performance
-0.65%
1 Month
Performance
-3.75%
3 Month
Performance
+9.49%
Year-To-Date
Performance
-9.41%
1 Year
Performance
+2.67%
5 Year
Performance
-40.19%

TRB Stock Chart for Sunday, August, 23, 2026

30 Days 90 Days 1 Year

The Tribal Group (TRB) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 2.67%, with a year-to-date return of -9.41%. In the past month, the stock has decreased 3.75%, reflecting recent market activity.

As of the latest close, Tribal Group traded at GBX 61.60 with a market cap of £132.06 million and volume of 29,539 shares. Five years ago, the stock traded at GBX 103, representing a 40.19% decrease over that period. At the time, it had a market cap of £215.86 million and a volume of 89,470 shares. View the advanced TRB chart on TradingView.

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
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. 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.

Tribal Group Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/21/2026GBX 61GBX 61.60
+0.98%		GBX 64GBX 60.5429,539 shs£132.06 million
08/20/2026GBX 61GBX 61GBX 63.80GBX 60.2676,946 shs£130.77 million
08/19/2026GBX 62GBX 61
-1.61%		GBX 62.20GBX 60.8043,865 shs£130.77 million
08/18/2026GBX 61GBX 62
+1.64%		GBX 64GBX 6189,021 shs£132.92 million
08/17/2026GBX 60.20GBX 61
+1.33%		GBX 63.80GBX 60232,089 shs£130.77 million
08/14/2026GBX 63.40GBX 60.20
-5.05%		GBX 63.44GBX 60.2087,474 shs£129.06 million
08/13/2026GBX 63.60GBX 63.40
-0.31%		GBX 63.80GBX 6236,101 shs£135.92 million
08/12/2026GBX 64GBX 63.60
-0.62%		GBX 63.60GBX 60.80158,657 shs£136.35 million
08/11/2026GBX 63.40GBX 64
+0.95%		GBX 64GBX 61.20120,397 shs£137.20 million
08/10/2026GBX 63GBX 63.40
+0.63%		GBX 65GBX 61.8425,884 shs£135.92 million
08/07/2026GBX 64GBX 63
-1.56%		GBX 64.80GBX 61.77139,070 shs£135.06 million
08/06/2026GBX 64GBX 64GBX 64.26GBX 62247,439 shs£137.20 million
08/05/2026GBX 65GBX 64
-1.54%		GBX 64GBX 6397,668 shs£137.20 million
08/04/2026GBX 63GBX 65
+3.17%		GBX 65GBX 62677,282 shs£139.35 million
08/03/2026GBX 63GBX 63GBX 64GBX 59.75150,549 shs£135.06 million
07/31/2026GBX 63.46GBX 63
-0.72%		GBX 64GBX 62.22118,379 shs£135.06 million
07/30/2026GBX 63.20GBX 63.46
+0.41%		GBX 63.46GBX 59.35129,720 shs£136.05 million
07/29/2026GBX 62GBX 63.20
+1.94%		GBX 64GBX 61.80108,454 shs£135.49 million
07/28/2026GBX 61GBX 62
+1.64%		GBX 64GBX 59.33207,703 shs£132.92 million
07/27/2026GBX 63GBX 61
-3.17%		GBX 63GBX 6080,450 shs£130.77 million
07/24/2026GBX 64GBX 63
-1.56%		GBX 64GBX 6098,363 shs£135.06 million
07/23/2026GBX 64GBX 64GBX 64GBX 62.2243,189 shs£137.20 million
07/22/2026GBX 63.20GBX 64
+1.27%		GBX 64GBX 61.33271,925 shs£137.20 million
Related Companies

This page (LON:TRB) was last updated on 8/21/2026 by MarketBeat.com Staff.
From Our Partners
Louis Navellier: My #1 AI stock for 2026 (name & ticker inside)
Louis Navellier's Stock Grader system helped him flag Nvidia before its 82,000% run and has identified the top...
InvestorPlace | Sponsoredtc pixel
They didn't warn anyone in 1971. This time someone is warning you.
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
Iran War Shock: What I Was Told In That Private Meeting
You’re Being LIED To About The Iran War Forget EVERYTHING you’ve heard about the Iran war. Especially th...
Banyan Hill Publishing | Sponsoredtc pixel
Here’s the stock symbol I’ve promised
Whitney Tilson of Stansberry Research has long recommended Berkshire Hathaway as a core retirement holding - b...
Stansberry Research | Sponsoredtc pixel
Your book is inside
The "Sucker's Bet" Most New Options Traders Fall For Most people who try options lose money the same way. ...
Profits Run | Sponsoredtc pixel
Your withdrawal order could cost you in taxes
If you have $2M or more saved, the 4% rule points to roughly $92,000 a year - but it's a single-variable answe...
SmartAsset | Sponsoredtc pixel
Trump’s New Currency Reset
Trump is launching a new $250 bill - but that may be a distraction. Behind the scenes, Executive Order 14241 i...
Porter & Company | Sponsoredtc pixel
Rickards Predicts: Trump to buy tiny $2 stock?
Jim Rickards believes the Trump administration is about to take a direct stake in a $2 stock sitting on the la...
Paradigm Press | Sponsoredtc pixel