Revolution Beauty Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 4.580 | 4.580 | 4.436 | 4.500 | 4.500 | 650,791 |
| 2026-10-20 | 4.500 | 4.500 | 4.420 | 4.500 | 4.500 | 95,423 |
| 2026-10-19 | 4.400 | 4.500 | 4.400 | 4.500 | 4.500 | 41,297 |
| 2026-10-16 | 4.500 | 4.580 | 4.400 | 4.500 | 4.500 | 354,708 |
| 2026-10-15 | 4.400 | 4.750 | 4.400 | 4.500 | 4.500 | 510,065 |
| 2026-10-14 | 4.600 | 4.600 | 4.500 | 4.550 | 4.550 | 470,992 |
| 2026-10-13 | 4.625 | 4.750 | 4.500 | 4.625 | 4.625 | 64,848 |
| 2026-10-12 | 4.625 | 4.725 | 4.510 | 4.625 | 4.625 | 635,270 |
| 2026-10-09 | 4.625 | 4.750 | 4.500 | 4.625 | 4.625 | 1,296,804 |
| 2026-10-08 | 4.625 | 4.750 | 4.500 | 4.625 | 4.625 | 81,693 |
| 2026-10-07 | 4.750 | 5.000 | 4.500 | 4.625 | 4.625 | 216,983 |
| 2026-10-06 | 4.750 | 5.000 | 4.500 | 4.750 | 4.750 | 472,382 |
| 2026-10-05 | 4.750 | 5.000 | 4.480 | 4.750 | 4.750 | 417,517 |
| 2026-10-02 | 4.750 | 5.000 | 4.500 | 4.750 | 4.750 | 548,714 |
| 2026-10-01 | 4.750 | 5.000 | 4.510 | 4.750 | 4.750 | 617,929 |
| 2026-09-30 | 4.750 | 5.000 | 4.500 | 4.750 | 4.750 | 431,587 |
| 2026-09-29 | 4.750 | 5.000 | 4.500 | 4.730 | 4.730 | 278,457 |
| 2026-09-28 | 4.750 | 5.000 | 4.500 | 4.730 | 4.730 | 441,042 |
| 2026-09-25 | 4.750 | 5.000 | 4.500 | 4.750 | 4.750 | 55,501 |
| 2026-09-24 | 4.750 | 5.000 | 4.500 | 4.750 | 4.750 | 255,021 |
| 2026-09-23 | 4.750 | 4.750 | 4.628 | 4.750 | 4.750 | 58,894 |
| 2026-09-22 | 4.750 | 5.000 | 4.500 | 4.750 | 4.750 | 981,574 |
| 2026-09-21 | 4.750 | 5.000 | 4.500 | 4.750 | 4.750 | 487,404 |
| 2026-09-18 | 4.750 | 4.750 | 4.500 | 4.710 | 4.710 | 451,009 |
| 2026-09-17 | 5.100 | 5.500 | 4.500 | 4.750 | 4.750 | 4,637,135 |
| 2026-09-16 | 4.250 | 4.500 | 4.250 | 4.250 | 4.250 | 91,221 |
| 2026-09-15 | 4.250 | 4.500 | 4.000 | 4.250 | 4.250 | 58,140 |
| 2026-09-14 | 4.250 | 4.500 | 4.000 | 4.250 | 4.250 | 251,805 |
| 2026-09-11 | 4.250 | 4.500 | 4.000 | 4.250 | 4.250 | 383,325 |
| 2026-09-10 | 4.250 | 4.500 | 4.000 | 4.250 | 4.250 | 111,633 |
| 2026-09-09 | 4.250 | 4.490 | 4.000 | 4.250 | 4.250 | 193,928 |
| 2026-09-08 | 4.250 | 4.500 | 4.000 | 4.250 | 4.250 | 516,799 |
| 2026-09-07 | 4.250 | 4.500 | 4.000 | 4.250 | 4.250 | 2,254,943 |
| 2026-09-04 | 4.250 | 4.500 | 4.000 | 4.250 | 4.250 | 917,018 |
| 2026-09-03 | 4.250 | 4.470 | 4.175 | 4.250 | 4.250 | 456,826 |
| 2026-09-02 | 4.250 | 4.475 | 4.000 | 4.250 | 4.250 | 121,000 |
| 2026-09-01 | 4.250 | 4.495 | 4.000 | 4.250 | 4.250 | 171,177 |
| 2026-08-28 | 4.250 | 4.495 | 4.000 | 4.250 | 4.250 | 26,120 |
| 2026-08-27 | 4.250 | 4.495 | 4.000 | 4.250 | 4.250 | 135,371 |
| 2026-08-26 | 4.250 | 4.500 | 4.000 | 4.310 | 4.310 | 3,005,142 |
| 2026-08-25 | 4.250 | 4.425 | 4.200 | 4.250 | 4.250 | 637,082 |
| 2026-08-24 | 4.250 | 4.500 | 4.000 | 4.250 | 4.250 | 427,238 |
| 2026-08-21 | 4.250 | 4.500 | 4.000 | 4.250 | 4.250 | 339,690 |
| 2026-08-20 | 4.350 | 4.500 | 4.220 | 4.220 | 4.220 | 349,283 |
| 2026-08-19 | 4.350 | 4.420 | 4.200 | 4.200 | 4.200 | 77,528 |
| 2026-08-18 | 4.375 | 4.425 | 4.150 | 4.150 | 4.150 | 267,314 |
| 2026-08-17 | 4.375 | 4.500 | 4.250 | 4.375 | 4.375 | 162,899 |
| 2026-08-14 | 4.375 | 4.500 | 4.250 | 4.375 | 4.375 | 1,011,818 |
| 2026-08-13 | 4.375 | 4.500 | 4.250 | 4.375 | 4.375 | 1,278,372 |
| 2026-08-12 | 4.425 | 4.500 | 4.250 | 4.375 | 4.375 | 612,607 |
| 2026-08-11 | 4.425 | 4.500 | 4.250 | 4.425 | 4.425 | 467,799 |
| 2026-08-10 | 4.425 | 4.600 | 4.250 | 4.425 | 4.425 | 226,232 |
| 2026-08-07 | 4.550 | 4.600 | 4.320 | 4.425 | 4.425 | 222,209 |
| 2026-08-06 | 4.550 | 4.600 | 4.510 | 4.550 | 4.550 | 1,164,826 |
| 2026-08-05 | 4.550 | 4.600 | 4.500 | 4.500 | 4.500 | 956,111 |
| 2026-08-04 | 4.600 | 4.644 | 4.500 | 4.500 | 4.500 | 1,878,082 |
| 2026-08-03 | 4.450 | 4.680 | 4.450 | 4.500 | 4.500 | 396,802 |
| 2026-07-31 | 4.450 | 4.540 | 4.300 | 4.540 | 4.540 | 1,013,902 |
| 2026-07-30 | 4.500 | 4.610 | 4.300 | 4.360 | 4.360 | 2,457,636 |
| 2026-07-29 | 4.450 | 4.610 | 4.430 | 4.450 | 4.450 | 239,318 |
Page 1 of 3 · 128 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.