Stock listing

Stuttgart:T3G Tribal Group plc Aktie

German listing (Stuttgart) of Tribal Group plc · home listing LSE:TRB

Follow Tribal Group plc into a list and get an email when it puts out news.

Home listing price · LSE:TRB

100.50p GBX (pence) +0.70 (+0.7%)

Close on Oct 30, 2026 · This listing has no price on 6ix; the price shown is the home listing's, LSE:TRB

Past year +56.4% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits
Day range
99.80p – 101.00p GBX (pence)Oct 30, 2026
Volume
4.07M sharesOct 30, 2026
Market cap
£215.5M GBPAt the close on Oct 30, 2026 · price × 214.4M shares outstanding
52-week range
46.00p – 104.00p GBX (pence)Lowest and highest trades, Oct 31, 2025 – Oct 30, 2026
Traded on an average day
£528,279 GBPMedian day 183,800 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Tribal Group plc logo

Prices by listing

ListingLastChangeVolumeOpenHighLowPrevious closePrice from
LSE:TRB · Home100.50p GBX (pence)+0.70 (+0.7%)4,065,326101.00p101.00p99.80p99.80pClose on Oct 30, 2026
Frankfurt:T3G€1.15 EUR+0.02 (+1.8%)—€1.10€1.15€1.10€1.13Close on Oct 30, 2026

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · LSE:TRB · GBX (pence), adjusted for splits

DayCloseChange%OpenHighLowVolume
100.50p+0.70+0.7%101.00p101.00p99.80p4,065,326
99.80p0.000.0%99.60p101.00p99.36p712,053
99.80p+0.20+0.2%98.60p100.00p98.00p2,829,538
99.60p-0.90-0.9%99.00p100.11p98.18p1,040,007
100.50p0.000.0%100.00p101.70p99.16p1,139,921
100.50p-0.50-0.5%101.00p101.48p100.50p711,667
101.00p+1.00+1.0%101.00p101.60p100.50p22,181
100.00p0.000.0%100.50p100.53p100.00p94,501
100.00p-3.00-2.9%100.50p101.00p99.51p153,239
103.00p+1.00+1.0%100.50p103.00p100.50p217,377
102.00p0.000.0%100.50p102.00p100.50p26,754
102.00p+0.50+0.5%100.50p102.00p99.20p88,305
101.50p-0.50-0.5%103.00p103.00p100.52p365,147
102.00p+1.00+1.0%103.00p103.00p100.50p91,863
101.00p-1.00-1.0%102.00p102.00p100.00p723,628
102.00p-1.00-1.0%100.00p103.00p100.00p262,637
103.00p+2.00+2.0%103.00p103.00p99.60p2,139,118
101.00p0.000.0%100.00p103.00p99.60p295,926
101.00p0.000.0%100.00p101.99p99.03p2,387,429
101.00p+0.50+0.5%100.50p102.38p100.00p455,892
100.50p-1.50-1.5%99.60p104.00p99.20p180,484
102.00p-0.50-0.5%100.00p102.00p99.40p655,329
102.50p+1.50+1.5%100.00p104.00p99.20p6,224,020
101.00p+1.00+1.0%104.00p104.00p100.00p1,197,890
100.00p+16.20+19.3%98.00p102.00p95.50p1,099,484
83.80p+0.20+0.2%83.00p84.00p81.60p656,306
83.60p-0.40-0.5%84.00p84.00p80.00p115,029
84.00p+2.00+2.4%82.00p84.60p81.51p570,485
82.00p-3.00-3.5%85.00p85.00p80.00p159,438
85.00p+2.40+2.9%82.60p85.00p80.40p214,459
82.60p+1.20+1.5%81.40p82.60p81.40p306,487
81.40p+0.20+0.2%82.00p82.60p80.00p279,641
81.20p-0.20-0.2%81.40p81.90p80.44p546,968
81.40p+0.20+0.2%80.80p82.60p80.40p635,486
81.20p+14.20+21.2%81.00p84.80p79.00p1,600,080
67.00p+4.00+6.3%63.00p68.00p61.86p811,501
63.00p+2.00+3.3%60.00p63.00p60.00p187,115
61.00p0.000.0%60.00p64.00p59.00p168,320
61.00p-2.00-3.2%62.00p62.78p61.00p113,535
63.00p0.000.0%62.60p63.00p59.82p173,034
63.00p0.000.0%62.00p63.00p61.00p46,244
63.00p0.000.0%62.80p63.00p58.77p322,066
63.00p+1.00+1.6%62.40p65.00p60.20p144,536
62.00p0.000.0%65.00p65.00p60.20p116,345
62.00p-1.00-1.6%61.00p64.80p60.00p226,614
63.00p+2.00+3.3%65.00p65.00p60.20p16,537
61.00p+0.60+1.0%60.00p62.80p59.50p85,270
60.40p-3.00-4.7%61.00p63.80p60.29p101,211
63.40p+1.80+2.9%61.60p65.00p60.26p56,658
61.60p+0.60+1.0%61.60p64.00p60.53p29,541
61.00p-1.50-2.4%61.00p63.80p60.26p76,947
62.50p+0.50+0.8%61.00p62.50p60.80p56,079
62.00p+1.00+1.6%62.47p64.00p61.00p45,259
61.00p-1.00-1.6%62.00p63.80p60.00p232,095
62.00p-1.60-2.5%62.00p63.44p60.20p87,474
63.60p0.000.0%63.40p63.80p62.00p43,062
63.60p-0.40-0.6%62.60p63.60p60.80p158,658
64.00p+0.60+0.9%62.00p64.00p61.20p120,397
63.40p+0.40+0.6%64.00p65.00p61.00p25,886
63.00p-1.00-1.6%64.00p64.80p61.77p139,071
64.00p0.000.0%62.20p64.26p62.00p247,440
64.00p-1.00-1.5%63.00p64.70p63.00p97,668
65.00p+2.00+3.2%64.00p65.00p61.00p677,296
63.00p0.000.0%63.00p64.00p59.75p150,550
63.00p+1.00+1.6%63.40p64.00p61.50p118,987
62.00p-1.20-1.9%62.00p63.91p59.35p129,703
Ticker
Stuttgart:T3G
Asset type
Stock
Exchange
Stuttgart
Currency
EUR

What changed lately

Calls

Replays

  • Tribal Group (LSE:TRB) — Results for the six months ended 30 June 2021

    Fri, Aug 13, 2021 · 5:00 AM ET

    Watch Transcript

Latest news

NSIA Condition Satisfied and Update on Timetable

Oct 30, 2026

Closed 100.50p (+0.7%) on Oct 30, 2026

Disclosure Table

Oct 27, 2026

Closed 99.60p (-0.9%) on Oct 27, 2026

No intention to make an offer for Tribal Group

Oct 27, 2026

Closed 99.60p (-0.9%) on Oct 27, 2026

Result of General Meeting concerning Proposed Sale

Oct 26, 2026

Closed 100.50p (0.0%) on Oct 26, 2026

Rule 2.8 Statement

Oct 9, 2026

Closed 102.00p (-1.0%) on Oct 9, 2026

Posting of Circular and Notice of General Meeting

Oct 2, 2026

Closed 101.00p (+0.5%) on Oct 5, 2026

Proposed adjournment of General Meeting

Oct 2, 2026

Closed 100.50p (-1.5%) on Oct 2, 2026

Killik & Co. LLP - Form 8.3 - Tribal Group Plc

Sep 30, 2026

Closed 102.50p (+1.5%) on Sep 30, 2026

Issued by another party

Response to Jenzabar Statement

Sep 29, 2026

Closed 101.00p (+1.0%) on Sep 29, 2026

Possible offer for Tribal Group

Sep 29, 2026

Closed 101.00p (+1.0%) on Sep 29, 2026

All Tribal Group plc news

Decks

Tribal Group plc on 6ix

News releases
23 in the last 12 months · 210 in all · newest Oct 30, 2026 · oldest 2005
Calls
1 call with a replay · 1 with a transcript · latest Aug 13, 2021
Decks
24 decks · latest Sep 3, 2026

Where Tribal Group plc is listed

ListingExchangeCountryCurrency
LSE:TRB · Home listingLSEUnited KingdomGBX
LS Exchange:626538LS ExchangeGermanyEUR
Aquis:TRBLAquisUnited KingdomGBX
Lang & Schwarz:626538Lang & SchwarzGermanyEUR
Frankfurt:T3GFrankfurtGermanyEUR
AQUIS:TRB.GBAQUISUnited KingdomGBX
Dusseldorf:T3GDusseldorfGermanyEUR
Stuttgart:T3G · This pageStuttgartGermanyEUR
Turquoise:TRBLTurquoiseUnited KingdomGBX

Log in to ask 6ix AI your own questions about Tribal Group plc.