|
Market Closed -
London S.E.
00:35:15 31/10/2026 HKT
|
5-day change | 1st Jan Change | ||
| 100.50 GBX | +0.70% |
|
0.00% | +49.44% |
| 10-30 | Tribal Group Says Conditions Met for Sale to Thames Bidco | MT |
| 10-27 | Jenzabar Drops Potential Tribal Group Bid After Shareholders Back Rival Deal | MT |
Stock exchange
London S.E.
TRB 100.50 p
+0.70%
409M
p
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| TRB | 100.50GBX | +0.70% | 409M p | ||
CBOE
| TRB | 101.00GBX | 0.00% | 0 p | |
|
Deutsche Boerse AG
| T3G | 1.150EUR | +1.77% | 0 € | |
|
Börse Stuttgart
| T3G | 1.170EUR | +0.86% | 0 € |
Quotes 5-day view: Tribal Group plc
Delayed Quote London S.E.
| 26/10/2026 | 27/10/2026 | 28/10/2026 | 29/10/2026 | 30/10/2026 | |
|---|---|---|---|---|---|
| Last | GBX 100.50 | GBX 99.60 | GBX 99.80 | GBX 99.80 | GBX 100.50 |
| Volume | 1,140,016 | 1,040,908 | 2,913,090 | 712,171 | 4,065,393 |
| Change | 0.00% | -0.90% | +0.20% | 0.00% | +0.70% |
| Opening | GBX 100.00 | GBX 99.00 | GBX 98.60 | GBX 99.60 | GBX 101.00 |
| High | GBX 101.70 | GBX 100.11 | GBX 101.00 | GBX 101.00 | GBX 101.00 |
| Low | GBX 99.00 | GBX 98.18 | GBX 98.00 | GBX 99.20 | GBX 99.80 |
Performance
| 1 day | +0.70% | ||
| Current month | -1.95% | ||
| 1 month | -1.95% | ||
| 3 months | +62.10% | ||
| 6 months | +98.62% | ||
| Current year | +49.44% | ||
| 1 year | +56.42% | ||
| 3 years | +54.62% | ||
| 5 years | +3.61% | ||
| 10 years | +82.73% |
Volumes
marketsDaily volume
4,065,326
Estimated daily volume
4,065,326
Avg. Volume 20 sessions
522,676
Daily volume ratio
7.78
Avg. Volume 20 sessions GBX
52,528,938
Avg. Volume 20 sessions USD
52,528,938
Record volume 1
25,507,780
Record volume 2
20,120,980
Record volume 3
17,578,740
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (GBX)
213,567,742
Market Cap (USD)
286,115,082
Net sales (GBP)
92,514,000
Net sales (USD)
123,940,303
Number of employees
919
Sales / Employee (GBP)
100,668
Sales / Employee (USD)
134,864
Free-Float
67.93%
Free-Float capitalization (GBX)
145,072,712
Free-Float capitalization (USD)
194,352,811
Average Daily Capital Traded
24.6%
Indicators
Moving average 5 days
100.04
Moving average 20 days
101.17
Moving average 50 days
84.28
Moving average 100 days
73.37
Price spread / (MMA5)
-0.46%
Price spread / (MMA20)
+0.67%
Price spread / (MMA50)
-16.14%
Price spread / (MMA100)
-27.00%
RSI 9 days
54.04
RSI 14 days
63.37
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.70% | 0.00% | +56.42% | +54.62% | 286M | |
| -3.59% | -9.04% | -39.93% | -60.05% | 1.55B | |
| -5.84% | -3.51% | - | - | 1.42B | |
| -4.11% | +3.62% | -30.98% | +162.95% | 1.3B | |
| +2.35% | -6.02% | -38.02% | +35.29% | 1.14B | |
| +1.00% | +1.72% | +29.43% | +36.52% | 928M | |
| -1.55% | -0.21% | +146.78% | +578.04% | 792M | |
| -6.55% | -4.61% | -1.29% | +136.34% | 702M | |
| +0.80% | -3.08% | -38.54% | +14.34% | 550M | |
| +10.06% | +26.56% | +50.23% | -26.00% | 547M | |
| Average | -0.67% | +3.27% | +14.90% | +103.56% | 921.64M | |
| Weighted average by Cap. | -1.66% | +2.05% | +2.52% | +97.04% |
Historical Quotes: Tribal Group plc
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
d13ced9bcd0fe8.zTWjRoGU9zgiVsd3XW3Q2R-TJcqccP8tBZxyGTD4MOU.nHrZK6zXhXcULvUiZViyiSzZRKfZJLJuTPYefnOBQb2PXdZ0tf-zbHdm_w
| Date | Price | Volume | Total |
|---|---|---|---|
| 00:35:15 | 100.50 | 59,380 | 410,506 |
| 00:28:52 | 100.50 | 26,200 | 351,126 |
| 00:28:52 | 100.50 | 3,000 | 324,926 |
| 00:28:14 | 100.50 | 17,800 | 321,926 |
| 00:28:14 | 100.50 | 4,200 | 304,126 |
| 00:28:14 | 100.50 | 3,000 | 299,926 |
| 23:33:45 | 100.00 | 10,000 | 296,926 |
| 22:10:38 | 100.00 | 15 | 286,926 |
| 20:50:18 | 100.00 | 2,909 | 286,911 |
Price Extremes
| 1 week | 98 |  | 101.7 |
| 1 month | 98 | | 104 |
| Current year | 46 | | 104 |
| 1 year | 46 | | 104 |
| 3 years | 34.52 | | 104 |
| 5 years | 33 | | 107.25 |
| 10 years | 33 | | 111 |
Monthly variations
Annual variations
| 2026 | +49.44% | ||
| 2025 | +44.94% | ||
| 2024 | -16.25% | ||
| 2023 | +17.87% | ||
| 2022 | -53.58% | ||
| 2021 | +16.71% | ||
| 2020 | +39.92% | ||
| 2019 | -18.74% | ||
| 2018 | -5.80% | ||
| 2017 | +39.66% | ||
| 2016 | +141.67% | ||
| 2015 | -85.07% | ||
| 2014 | -5.58% | ||
| 2013 | +65.69% | ||
| 2012 | +136.89% | ||
| 2011 | -7.22% | ||
| 2010 | -39.29% | ||
| 2009 | -0.65% | ||
| 2008 | -37.25% | ||
| 2007 | -1.98% | ||
| 2006 | -34.55% | ||
| 2005 | +31.56% | ||
| 2004 | -55.79% | ||
| 2003 | +39.66% | ||
| 2002 | -27.08% | ||
| 2001 | +35.42% |
- Stock Market
- Stocks
- TRB Stock
- Quotes Tribal Group plc
Select your edition
All financial news and data tailored to specific country editions
