|
Market Closed -
London S.E.
11:35:27 2026-09-18 EDT
|
5-day change | 1st Jan Change | ||
| 82.60 GBX | +1.47% |
|
+31.11% | +22.83% |
| 09-14 | FTSE 100 up but AI fears rattle tech stocks | AN |
| 09-14 | WINNERS & LOSERS: Tribal to sell assets; Brave Bison ups System1 tilt | AN |
Stock exchange
London S.E.
TRB 82.60 p
+1.47%
25.31M
p
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| TRB | 82.60GBX | +1.47% | 25.31M p | ||
CBOE
| TRB | 82.00GBX | 0.00% | 0 p | |
|
Deutsche Boerse AG
| T3G | 0.9000EUR | +0.56% | 0 € | |
|
Börse Stuttgart
| T3G | 0.9250EUR | +1.65% | 0 € |
Quotes 5-day view: Tribal Group plc
Delayed Quote London S.E.
| 2026-09-14 | 2026-09-15 | 2026-09-16 | 2026-09-17 | 2026-09-18 | |
|---|---|---|---|---|---|
| Last | GBX 81.20 | GBX 81.40 | GBX 81.20 | GBX 81.40 | GBX 82.60 |
| Volume | 1,600,080 | 635,486 | 546,968 | 279,641 | 269,535 |
| Change | +21.19% | +0.25% | -0.25% | +0.25% | +1.47% |
| Opening | GBX 81.00 | GBX 80.80 | GBX 81.40 | GBX 82.00 | GBX 81.40 |
| High | GBX 84.80 | GBX 82.60 | GBX 81.90 | GBX 82.60 | GBX 82.60 |
| Low | GBX 79.00 | GBX 80.40 | GBX 80.44 | GBX 80.00 | GBX 81.40 |
Performance
| 1 day | +1.47% | ||
| 1 week | +31.11% | ||
| Current month | +33.23% | ||
| 1 month | +35.41% | ||
| 3 months | +33.66% | ||
| 6 months | +41.20% | ||
| Current year | +22.83% | ||
| 1 year | +23.28% | ||
| 3 years | +68.57% | ||
| 5 years | -21.33% | ||
| 10 years | +49.50% |
Volumes
marketsDaily volume
306,375
Estimated daily volume
306,375
Avg. Volume 20 sessions
359,789
Daily volume ratio
0.85
Avg. Volume 20 sessions GBX
29,718,571.4
Avg. Volume 20 sessions USD
29,718,571.4
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)
174,204,674
Market Cap (USD)
232,993,625
Net sales (GBP)
92,514,000
Net sales (USD)
123,734,753
Number of employees
919
Sales / Employee (GBP)
100,668
Sales / Employee (USD)
134,641
Free-Float
68.94%
Free-Float capitalization (GBX)
120,088,976
Free-Float capitalization (USD)
160,615,471
Average Daily Capital Traded
17.06%
Indicators
Moving average 5 days
78.44
Moving average 20 days
65.24
Moving average 50 days
63.66
Moving average 100 days
61.15
Price spread / (MMA5)
-5.04%
Price spread / (MMA20)
-21.02%
Price spread / (MMA50)
-22.93%
Price spread / (MMA100)
-25.97%
RSI 9 days
87.07
RSI 14 days
81.27
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.47% | +31.11% | +23.28% | +68.57% | 233M | |
| -0.52% | -6.86% | -37.70% | -54.11% | 1.76B | |
| +4.32% | -1.92% | - | - | 1.53B | |
| +3.12% | +4.22% | -22.38% | +153.48% | 1.15B | |
| +0.65% | -0.26% | -46.63% | +13.93% | 1.09B | |
| -0.14% | -2.92% | +215.63% | +906.18% | 1.05B | |
| -2.86% | -1.81% | +44.85% | +30.81% | 979M | |
| -0.12% | +4.06% | +19.50% | +190.61% | 806M | |
| +9.89% | +0.33% | -9.89% | +60.39% | 725M | |
| -0.11% | -1.54% | +32.64% | -23.51% | 539M | |
| Average | +1.57% | +3.09% | +24.37% | +149.59% | 986.48M | |
| Weighted average by Cap. | +1.46% | -0.08% | +19.19% | +153.86% |
Historical Quotes: Tribal Group plc
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
1f.gW8vDPVyFjZNaz4bCzgO7g9wl3ao5brW0JJhdXSYqz4.5hp_Vb0AQ2QsHlxPZ1BemGcmyELKvPi3m_8-Bzvq_lHILVlPghNzBywNWQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 11:35:27 | 82.60 | 24,827 | 175,861 |
| 11:22:44 | 82.60 | 726 | 151,034 |
| 11:17:14 | 82.45 | 10,479 | 150,308 |
| 11:15:40 | 82.45 | 4,851 | 139,829 |
| 10:20:10 | 81.60 | 3,000 | 134,978 |
| 10:07:51 | 82.45 | 3,000 | 131,978 |
| 09:52:40 | 81.60 | 3,046 | 128,978 |
| 09:08:24 | 81.60 | 1,000 | 125,932 |
| 09:06:57 | 81.60 | 64 | 124,932 |
Price Extremes
| 1 week | 79 |  | 84.8 |
| 1 month | 58.77 | | 84.8 |
| Current year | 46 | | 84.8 |
| 1 year | 46 | | 84.8 |
| 3 years | 34.52 | | 84.8 |
| 5 years | 33 | | 107.25 |
| 10 years | 33 | | 111 |
Monthly variations
Annual variations
| 2026 | +22.83% | ||
| 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
