Go Pro
→ Your book attached (From Profits Run) (Ad)tc pixel Free TRB Stock Alerts

Tribal Group (TRB) Stock Chart & Stock Price History

Tribal Group logo
GBX 100.50 -1.50 (-1.47%)
As of 10/2/2026 12:18 PM Eastern
Compare

Tribal Group Stock Price Performance

5 Day
Performance
+0.50%
1 Month
Performance
+59.52%
3 Month
Performance
+73.28%
Year-To-Date
Performance
+47.79%
1 Year
Performance
+57.03%
5 Year
Performance
+3.61%

TRB Stock Chart for Saturday, October, 3, 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 57.03%, with a year-to-date return of 47.79%. In the past month, the stock has increased 59.52%, reflecting recent market activity.

As of the latest close, Tribal Group traded at GBX 100.50 with a market cap of £215.45 million and volume of 180,483 shares. Five years ago, the stock traded at GBX 97, representing a 3.61% increase over that period. At the time, it had a market cap of £203.58 million and a volume of 226,896 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
10/02/2026GBX 100.06GBX 100.50
+0.44%		GBX 100.50GBX 99.20180,483 shs£215.45 million
10/01/2026GBX 101.17GBX 100.06
-1.09%		GBX 102GBX 99.41655,329 shs£214.51 million
09/30/2026GBX 101GBX 101.17
+0.16%		GBX 104GBX 99.206.61 million shs£216.88 million
09/29/2026GBX 100GBX 101
+1.00%		GBX 104GBX 1001.20 million shs£216.52 million
09/28/2026GBX 83.80GBX 100
+19.33%		GBX 102GBX 95.501.10 million shs£214.38 million
09/25/2026GBX 83GBX 83.80
+0.96%		GBX 84GBX 81.60354,435 shs£179.65 million
09/24/2026GBX 84GBX 83
-1.19%		GBX 84GBX 81514,218 shs£177.94 million
09/23/2026GBX 82GBX 84
+2.44%		GBX 84.60GBX 81.51393,444 shs£180.08 million
09/22/2026GBX 85GBX 82
-3.53%		GBX 85GBX 80159,437 shs£175.79 million
09/21/2026GBX 82.60GBX 85
+2.91%		GBX 85GBX 82310,025 shs£182.22 million
09/18/2026GBX 81.40GBX 82.60
+1.47%		GBX 82.60GBX 81.40306,508 shs£177.08 million
09/17/2026GBX 81.20GBX 81.40
+0.25%		GBX 82.60GBX 81279,640 shs£174.51 million
09/16/2026GBX 81.20GBX 81.20GBX 81.90GBX 80.44546,966 shs£174.08 million
09/15/2026GBX 81.20GBX 81.20GBX 82GBX 80.60635,486 shs£174.08 million
09/14/2026GBX 68GBX 81.20
+19.41%		GBX 84.80GBX 791.49 million shs£174.08 million
09/11/2026GBX 63GBX 68
+7.94%		GBX 68GBX 62.60839,901 shs£145.78 million
09/10/2026GBX 61GBX 63
+3.28%		GBX 63GBX 60137,114 shs£135.06 million
09/09/2026GBX 61GBX 61GBX 61.04GBX 59.20168,319 shs£130.77 million
09/08/2026GBX 63GBX 61
-3.17%		GBX 62.40GBX 61115,125 shs£130.77 million
09/07/2026GBX 63GBX 63GBX 63GBX 59.82173,030 shs£135.06 million
09/04/2026GBX 63GBX 63GBX 63GBX 6146,239 shs£135.06 million
09/03/2026GBX 63GBX 63GBX 63GBX 58.77322,064 shs£135.06 million
09/02/2026GBX 62GBX 63
+1.61%		GBX 65GBX 62.24144,535 shs£135.06 million
Related Companies

This page (LON:TRB) was last updated on 10/2/2026 by MarketBeat.com Staff.
From Our Partners
The $15 Gold Fund That Pays Up to $1,152/Month
Gold is hitting record highs, but most investors are leaving income on the table. A $15 fund is quietly paying...
Investors Alley | Sponsoredtc pixel
ALERT: Drop these 5 stocks before the market opens tomorrow!
The Wall Street Journal is already raising the alarm about a potential market crash, and Weiss Ratings researc...
Weiss Ratings | Sponsoredtc pixel
Small Colorado Company (Backed by Sam Altman) Could Save U.S. Power Grid
A small Colorado company has secured rights to technology that could prevent the U.S. public power grid from c...
Altimetry | Sponsoredtc pixel
Trump's New Dollar
Porter Stansberry says President Trump has signed an executive order initiating what he calls a full U.S. doll...
Porter & Company | 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
Ready to give options a try? Your first trade (Ticker included) -INSIDE
Tired of trying tactic after tactic when it comes to options trades... only to be met with market noise and st...
Base Camp Trading | Sponsoredtc pixel
The end may be near for these iconic stocks
Marc Chaikin, founder of Chaikin Analytics, says two forces - AI disruption and fracturing global trade - are ...
Chaikin Analytics | Sponsoredtc pixel
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