Revolution Beauty Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 4.450 | 4.600 | 4.450 | 4.450 | 4.450 | 468,592 |
| 2026-07-27 | 4.760 | 4.900 | 4.500 | 4.500 | 4.500 | 1,788,112 |
| 2026-07-24 | 4.850 | 4.900 | 4.767 | 4.820 | 4.820 | 246,227 |
| 2026-07-23 | 4.980 | 4.980 | 4.780 | 4.800 | 4.800 | 1,114,521 |
| 2026-07-22 | 5.720 | 5.720 | 4.560 | 4.890 | 4.890 | 5,607,941 |
| 2026-07-21 | 6.000 | 6.800 | 5.085 | 5.460 | 5.460 | 12,809,408 |
| 2026-07-20 | 5.240 | 6.263 | 5.020 | 6.100 | 6.100 | 5,005,210 |
| 2026-07-17 | 5.100 | 5.320 | 5.020 | 5.320 | 5.320 | 1,268,394 |
| 2026-07-16 | 5.020 | 5.020 | 4.842 | 5.020 | 5.020 | 169,523 |
| 2026-07-15 | 4.800 | 5.060 | 4.800 | 5.060 | 5.060 | 1,889,260 |
| 2026-07-14 | 4.900 | 5.060 | 4.817 | 5.000 | 5.000 | 1,661,026 |
| 2026-07-13 | 4.550 | 5.180 | 4.500 | 5.000 | 5.000 | 2,499,655 |
| 2026-07-10 | 4.760 | 4.760 | 4.550 | 4.580 | 4.580 | 350,567 |
| 2026-07-09 | 4.770 | 4.850 | 4.710 | 4.760 | 4.760 | 280,379 |
| 2026-07-08 | 4.880 | 5.000 | 4.760 | 4.870 | 4.870 | 1,275,003 |
| 2026-07-07 | 4.880 | 4.920 | 4.778 | 4.880 | 4.880 | 450,714 |
| 2026-07-06 | 4.840 | 4.920 | 4.840 | 4.920 | 4.920 | 141,074 |
| 2026-07-03 | 4.920 | 4.929 | 4.840 | 4.840 | 4.840 | 796,734 |
| 2026-07-02 | 4.980 | 4.980 | 4.860 | 4.950 | 4.950 | 249,647 |
| 2026-07-01 | 4.910 | 5.000 | 4.860 | 4.860 | 4.860 | 731,702 |
| 2026-06-30 | 4.900 | 5.000 | 4.813 | 4.880 | 4.880 | 656,499 |
| 2026-06-29 | 4.900 | 5.120 | 4.900 | 4.900 | 4.900 | 931,646 |
| 2026-06-26 | 5.080 | 5.120 | 4.750 | 4.850 | 4.850 | 624,747 |
| 2026-06-25 | 5.040 | 5.137 | 4.800 | 4.950 | 4.950 | 1,762,252 |
| 2026-06-24 | 5.060 | 5.160 | 5.000 | 5.000 | 5.000 | 1,162,979 |
| 2026-06-23 | 5.120 | 5.240 | 4.900 | 5.000 | 5.000 | 2,556,902 |
| 2026-06-22 | 5.260 | 5.360 | 5.020 | 5.100 | 5.100 | 2,306,419 |
| 2026-06-19 | 5.120 | 5.420 | 5.020 | 5.100 | 5.100 | 7,171,046 |
| 2026-06-18 | 4.950 | 5.200 | 4.950 | 5.060 | 5.060 | 9,687,929 |
| 2026-06-17 | 4.950 | 5.020 | 4.727 | 4.920 | 4.920 | 2,159,205 |
| 2026-06-16 | 4.310 | 4.850 | 4.310 | 4.850 | 4.850 | 646,584 |
| 2026-06-15 | 4.580 | 4.820 | 4.325 | 4.820 | 4.820 | 1,466,848 |
| 2026-06-12 | 4.500 | 4.690 | 4.350 | 4.690 | 4.690 | 735,540 |
| 2026-06-11 | 4.370 | 4.560 | 4.280 | 4.560 | 4.560 | 1,661,834 |
| 2026-06-10 | 4.300 | 4.480 | 4.250 | 4.280 | 4.280 | 1,444,767 |
| 2026-06-09 | 4.450 | 4.630 | 4.110 | 4.450 | 4.450 | 1,922,354 |
| 2026-06-08 | 4.810 | 4.950 | 4.453 | 4.500 | 4.500 | 4,216,021 |
| 2026-06-05 | 4.300 | 6.100 | 4.300 | 4.650 | 4.650 | 14,967,913 |
| 2026-06-04 | 4.250 | 5.000 | 3.910 | 4.300 | 4.300 | 4,844,294 |
| 2026-06-03 | 3.850 | 4.198 | 3.730 | 4.150 | 4.150 | 2,310,072 |
| 2026-06-02 | 3.840 | 3.850 | 3.500 | 3.600 | 3.600 | 1,000,876 |
| 2026-06-01 | 3.640 | 3.820 | 3.500 | 3.820 | 3.820 | 595,069 |
| 2026-05-29 | 3.560 | 3.787 | 3.500 | 3.710 | 3.710 | 1,270,948 |
| 2026-05-28 | 3.700 | 3.700 | 3.420 | 3.500 | 3.500 | 1,058,009 |
| 2026-05-27 | 3.420 | 3.700 | 3.420 | 3.700 | 3.700 | 247,898 |
| 2026-05-26 | 3.700 | 3.700 | 3.430 | 3.550 | 3.550 | 569,488 |
| 2026-05-22 | 3.650 | 3.700 | 3.460 | 3.700 | 3.700 | 490,464 |
| 2026-05-21 | 3.460 | 3.700 | 3.454 | 3.700 | 3.700 | 790,898 |
| 2026-05-20 | 3.400 | 3.480 | 3.400 | 3.420 | 3.420 | 99,958 |
| 2026-05-19 | 3.550 | 3.550 | 3.450 | 3.450 | 3.450 | 141,754 |
| 2026-05-18 | 3.490 | 3.570 | 3.410 | 3.490 | 3.490 | 11,675 |
| 2026-05-15 | 3.520 | 3.650 | 3.400 | 3.650 | 3.650 | 182,639 |
| 2026-05-14 | 3.700 | 3.700 | 3.455 | 3.700 | 3.700 | 40,467 |
| 2026-05-13 | 3.450 | 3.704 | 3.450 | 3.450 | 3.450 | 405,355 |
| 2026-05-12 | 3.610 | 3.780 | 3.400 | 3.530 | 3.530 | 501,104 |
| 2026-05-11 | 3.570 | 3.616 | 3.383 | 3.590 | 3.590 | 328,291 |
| 2026-05-08 | 3.520 | 3.600 | 3.498 | 3.600 | 3.600 | 544,921 |
| 2026-05-07 | 3.510 | 3.560 | 3.450 | 3.530 | 3.530 | 509,995 |
| 2026-05-06 | 3.500 | 3.580 | 3.400 | 3.580 | 3.580 | 749,875 |
| 2026-05-05 | 3.400 | 3.520 | 3.400 | 3.450 | 3.450 | 38,542 |
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.