LSE, TRB End of Day and Historical Share Prices [Tribal Group Plc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

LSE, TRB: Tribal Group PLC

01 Sep 2025

LAST: 58.75	CHANGE: 0.75	OPEN: 58.00	HIGH: 62.00	ASK: 0.00	VOLUME: 709.1K
LAST: 58.75	CHG(%): 1.29	PREV: 58.00	LOW: 58.00	BID: 41.50

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
01 Sep 25	58.00	62.00	58.00	58.75	709.1K
29 Aug 25	58.50	59.00	57.21	58.00	131.8K
28 Aug 25	57.50	61.50	56.02	58.00	133.4K
27 Aug 25	59.00	61.50	57.50	58.75	53.2K
26 Aug 25	60.50	62.00	59.00	60.25	100.6K
25 Aug 25	60.00	62.00	57.50	60.00	168.8K
22 Aug 25	60.00	62.00	57.50	60.00	168.8K
21 Aug 25	59.00	60.56	58.00	59.00	172.5K
20 Aug 25	56.00	62.80	54.00	60.00	1.91M
19 Aug 25	55.50	64.00	53.00	53.00	1.12M

COMPANY PROFILE

Name:	Tribal Group PLC
About:	Tribal Group plc, through its subsidiaries, provides software and services to education institutions worldwide. The company operates in two segments, Student Information Systems (SIS) and Etio. The Student Information Systems segment offers software, and maintenance and support services; and deploys and configures software solutions, asset management, and information managed services for its customers. The Etio segment provides inspection and review services that supports the assessment of educational delivery, as well as a portfolio of performance improvement tools and services, including analytics. It serves further and higher education institutions, employers, and school sectors, as well as work-based learning training providers. The company was founded in 1999 and is based in Sheffield, the United Kingdom.
Sector:	Technology
Address:	St Mary's Court, Sheffield, United Kingdom, S2 4AN
Website:	https://www.tribalgroup.com
ISIN:	GB0030181522
LEI:	2138003DLFRH7CB89Z84

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 1970

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	14.50
DivYield:	0.01
Div/Share:	0.01
Price to Book:	2.26
Price to Sales:	1.41
EBITDA:	8.9M
Shares:	213.89M
Market Cap:	12.566B

TECHNICAL INDICATORS

MA5:	58.75
MA10:	58.58
MA20:	54.92
MA50:	48.87
MA100:	45.04
MA200:	44.50
STO9:	15.63
STO14:	68.75
RSI14:	62.69
WPR14:	-11.49
MTM14:	11.35
ROC14:	0.24
ATR:	5.10
Week High:	62.00
Week Low:	56.02
Month High:	64.00
Month Low:	47.20
Year High:	64.00
Year Low:	34.52
Volatility:	6.95

RECENT SPLITS

Date	Ratio
04 Apr 2016	25-18
21 Nov 2001	2340-2317

RECENT DIVIDENDS

Date	Amount
26 Jun 2025	$0.01
31 Oct 2024	$0.01
22 Jun 2023	$0.01
23 Jun 2022	$0.01
08 Jul 2021	$0.01
05 Nov 2020	$0.01
18 Jun 2020	$0.01
02 May 2019	$0.01
03 May 2018	$0.01
17 Sep 2015	$0.01