Free Trial
→ From the man who predicted 2008 crash… (From Porter & Company) (Ad)tc pixel Free TRB Stock Alerts

Tribal Group (TRB) Stock Chart & Stock Price History

Tribal Group logo
GBX 57 +4.00 (+7.55%)
As of 11:53 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 39.64%, with a year-to-date return of -16.18%. In the past month, the stock has increased 3.64%, reflecting recent market activity.

As of the latest close, Tribal Group traded at GBX 53 with a market cap of £113.62 million and volume of 58,056 shares. Five years ago, the stock traded at GBX 104, representing a 45.19% decrease over that period. At the time, it had a market cap of £214.09 million and a volume of 42,188 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
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.
5 Day
Performance
+7.95%
1 Month
Performance
+3.64%
3 Month
Performance
-18.57%
Year-To-Date
Performance
-16.18%
1 Year
Performance
+39.64%
5 Year
Performance
-45.19%

TRB Stock Chart for Thursday, May, 14, 2026

TRB Chart by TradingView

Tribal Group Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/13/2026GBX 52.20GBX 53
+1.53%		GBX 54GBX 5358,056 shs£113.62 million
05/12/2026GBX 53GBX 52.20
-1.51%		GBX 54GBX 5254,481 shs£111.91 million
05/11/2026GBX 52.80GBX 53
+0.38%		GBX 54GBX 5246,064 shs£113.62 million
05/08/2026GBX 53GBX 52.80
-0.38%		GBX 53.64GBX 52.80122,044 shs£113.19 million
05/07/2026GBX 52.40GBX 53
+1.15%		GBX 54GBX 53306,776 shs£113.62 million
05/06/2026GBX 52GBX 52.40
+0.77%		GBX 53GBX 51222,301 shs£112.34 million
05/05/2026N/AGBX 52GBX 52GBX 50168,220 shs£111.48 million
04/30/2026GBX 50GBX 50.60
+1.20%		GBX 50.60GBX 4976,905 shs£108.48 million
04/29/2026GBX 48.50GBX 50
+3.09%		GBX 50GBX 47.70352,228 shs£107.19 million
04/28/2026GBX 47GBX 48.50
+3.19%		GBX 48.50GBX 47.1197,375 shs£103.97 million
04/27/2026GBX 50GBX 47
-6.00%		GBX 51.40GBX 46368,079 shs£100.76 million
04/24/2026GBX 51GBX 50
-1.96%		GBX 52.28GBX 4976,232 shs£107.19 million
04/23/2026GBX 52GBX 51
-1.92%		GBX 52GBX 50489,921 shs£109.33 million
04/22/2026GBX 52GBX 52GBX 52GBX 5043,187 shs£111.48 million
04/21/2026GBX 52GBX 52GBX 53GBX 50192,078 shs£111.48 million
04/20/2026GBX 53GBX 52
-1.89%		GBX 52.80GBX 5065,059 shs£111.48 million
04/17/2026GBX 51.80GBX 53
+2.32%		GBX 53GBX 50325,338 shs£113.62 million
04/16/2026GBX 52GBX 51.80
-0.38%		GBX 53GBX 50.2070,232 shs£111.05 million
04/15/2026GBX 55GBX 52
-5.45%		GBX 53.89GBX 5174,953 shs£111.48 million
04/14/2026GBX 53GBX 55
+3.77%		GBX 55GBX 52.2045,416 shs£117.91 million
04/13/2026GBX 53GBX 53GBX 53.40GBX 52.3878,274 shs£113.62 million
Related Companies

This page (LON:TRB) was last updated on 5/14/2026 by MarketBeat.com Staff.
From Our Partners
You'll buy SpaceX at $1.75 trillion. Insiders bought at $20 billion.
Insiders bought SpaceX at $20 billion. Banks got in at $100 billion. By the time it hits your brokerage accoun...
Behind the Markets | Sponsoredtc pixel
Trump's gold order: the announcement they won't put on the front page
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's New Leader Just Said Something That Should Terrify Every American
Iran's Supreme Leader has declared the Strait of Hormuz closed as leverage against the U.S. - and with 40% of ...
American Alternative | Sponsoredtc pixel
Peptide Company Lands Exclusive MMA Wellness Partnership
A publicly traded peptide company just signed an exclusive partnership with a NYSE-listed MMA media platform t...
The Tomorrow Investor | Sponsoredtc pixel
Before you buy SpaceX shares, consider this alternative approach
SpaceX has confidentially filed for an IPO with the SEC, targeting a June 2026 listing at a valuation exceedin...
Weiss Ratings | Sponsoredtc pixel
SpaceX just filed. The clock is ticking.
Reuters reports Elon Musk filed secretly. Barron's says it's being finalized behind closed doors. CNBC just re...
The Oxford Club | Sponsoredtc pixel
Microscopic Footage Shows Immune Cells Attacking Cancer
Early human trial data from one NASDAQ-listed biotech showed up to a 63.7% reduction in cancer burden using it...
Market Tactic | Sponsoredtc pixel
The system holding the dollar together is gone…
Saudi Arabia has terminated its 1974 petrodollar agreement with the United States - the deal that forced every...
Golden Portfolio | Sponsoredtc pixel