LSE · TRB · stock
Tribal Group plc (TRB) stock price history
Every LSE trading session of Tribal Group plc from Feb 23, 2001 to Nov 13, 2026: 5,546 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TRB adjusted close, 2001 to 2026
- £2.77
- All time high, 2003
- £1.04
- 52 week high, £0.4600 low
- 5,546
- Daily sessions since 2001
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.
TRB key facts
- Tribal Group plc (TRB) closed at £1.02 on Nov 13, 2026 on LSE.
- TRB's all time high close is £2.77, set on Oct 16, 2003; its all time low close is £0.1546 on Jan 13, 2016.
- TRB's 52 week range is £0.4600 to £1.04.
- TRB returned +63.8% over the year to Nov 13, 2026 and +5.0% over five years.
- Over ten years TRB returned -14%, -1.5% a year compounded.
- TRB's deepest drawdown was -94.4% from Oct 17, 2003 to Jan 13, 2016.
- DataCedar holds 5,546 daily sessions of TRB history from Feb 23, 2001 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
TRB price chart, 2001 to 2026
TRB returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.5% |
| 3 months | +59.6% |
| 6 months | +91.5% |
| Year to date | +48.2% |
| 1 year | +63.8% |
| 3 years | +59.2% |
| 5 years | +5.0% |
| 10 years | -14.4% |
| Since Feb 23, 2001 | -40.7% |
| Compound annual growth, 25.7 years | -2.0% |
TRB records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £2.77 on Oct 16, 2003
- All time low close
- £0.1546 on Jan 13, 2016
- 52 week high
- £1.04 on Sep 29, 2026
- 52 week low
- £0.4600 on Apr 27, 2026
- Deepest drawdown
- -94.4% from Oct 17, 2003 to Jan 13, 2016, not yet recovered
- Best single session
- +650.0% on Jan 21, 2016
- Worst single session
- -86.5% on Jan 22, 2016
- Volatility, 1 year annualised
- 47.3%
- Sessions closing higher, 1 year
- 40%
- Best calendar year
- 2016, +588%
- Worst calendar year
- 2015, -85%
TRB price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2001 starts on Feb 23, 2001; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.6884 | £1.04 | £0.4600 | £1.02 | +51.0% | 89.3M | 215 |
| 2025 | £0.4757 | £0.7245 | £0.3450 | £0.6722 | +45.0% | 119.5M | 243 |
| 2024 | £0.5262 | £0.6396 | £0.3685 | £0.4637 | -16.2% | 32.4M | 213 |
| 2023 | £0.4676 | £0.7395 | £0.3297 | £0.5536 | +17.9% | 48.2M | 224 |
| 2022 | £1.06 | £1.06 | £0.3697 | £0.4696 | -54.0% | 40.9M | 220 |
| 2021 | £0.8890 | £1.11 | £0.8540 | £1.02 | +17.9% | 69M | 209 |
| 2020 | £0.6042 | £0.8879 | £0.3995 | £0.8665 | +39.9% | 70.3M | 160 |
| 2019 | £0.7469 | £0.7888 | £0.5593 | £0.6192 | -20.5% | 4.9M | 121 |
| 2018 | £0.8161 | £0.9286 | £0.7608 | £0.7789 | -3.7% | 12M | 135 |
| 2017 | £1.19 | £1.19 | £0.6689 | £0.8087 | -31.8% | 79M | 208 |
| 2016 | £0.1833 | £1.19 | £0.1546 | £1.19 | +587.5% | 14.7M | 253 |
| 2015 | £1.18 | £1.35 | £0.1377 | £0.1725 | -85.1% | 66.5M | 231 |
| 2014 | £1.22 | £1.48 | £1.01 | £1.16 | -5.6% | 34.3M | 238 |
| 2013 | £0.7438 | £1.51 | £0.7436 | £1.22 | +66.9% | 32.7M | 232 |
| 2012 | £0.3269 | £0.7434 | £0.3082 | £0.7330 | +135.2% | 52.8M | 231 |
| 2011 | £0.3305 | £0.3682 | £0.2496 | £0.3117 | -8.7% | 47.9M | 201 |
| 2010 | £0.5666 | £0.6964 | £0.1652 | £0.3412 | -40.6% | 45.3M | 207 |
| 2009 | £0.5382 | £0.8252 | £0.4415 | £0.5744 | +3.3% | 21.6M | 201 |
| 2008 | £0.8770 | £1.04 | £0.4646 | £0.5561 | -36.7% | 31.2M | 229 |
| 2007 | £0.9144 | £1.19 | £0.7759 | £0.8788 | -2.7% | 51.5M | 230 |
| 2006 | £1.37 | £1.65 | £0.8534 | £0.9036 | -34.5% | 65.1M | 229 |
| 2005 | £1.03 | £1.63 | £0.7743 | £1.38 | +33.7% | 69.2M | 234 |
| 2004 | £2.37 | £2.47 | £1.00 | £1.03 | -56.5% | 55.6M | 233 |
| 2003 | £1.71 | £2.82 | £1.69 | £2.37 | +38.5% | 31.3M | 259 |
| 2002 | £2.32 | £2.75 | £1.59 | £1.71 | -26.1% | 36.2M | 261 |
| 2001 | £1.47 | £2.35 | £1.46 | £2.32 | n/a | 11.9M | 129 |
TRB monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | £1.02 | +1.0% |
| October 2026 | £1.01 | -2.0% |
| September 2026 | £1.03 | +65.3% |
| August 2026 | £0.6200 | -1.6% |
| July 2026 | £0.6300 | +5.0% |
| June 2026 | £0.6000 | -8.3% |
| May 2026 | £0.6540 | +29.2% |
| April 2026 | £0.5060 | +1.2% |
| March 2026 | £0.5000 | -21.3% |
| February 2026 | £0.6350 | -9.9% |
| January 2026 | £0.7049 | +4.9% |
| December 2025 | £0.6722 | +10.2% |
About the TRB data
Daily bars. 5,546 sessions from Feb 23, 2001 to Nov 13, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 12, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 23, 2001, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/lse%3ATRB/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
TRB share price history
