Revolution Beauty Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 3.500 | 3.560 | 3.480 | 3.480 | 3.480 | 275,478 |
| 2026-04-30 | 3.520 | 3.560 | 3.440 | 3.440 | 3.440 | 813,299 |
| 2026-04-29 | 3.780 | 3.780 | 3.500 | 3.500 | 3.500 | 812,825 |
| 2026-04-28 | 3.880 | 3.880 | 3.720 | 3.800 | 3.800 | 951,454 |
| 2026-04-27 | 3.800 | 3.910 | 3.580 | 3.800 | 3.800 | 350,558 |
| 2026-04-24 | 3.740 | 3.830 | 3.610 | 3.830 | 3.830 | 562,105 |
| 2026-04-23 | 3.690 | 3.780 | 3.550 | 3.780 | 3.780 | 605,082 |
| 2026-04-22 | 3.650 | 3.750 | 3.500 | 3.710 | 3.710 | 779,033 |
| 2026-04-21 | 3.600 | 3.650 | 3.560 | 3.620 | 3.620 | 564,737 |
| 2026-04-20 | 3.450 | 3.698 | 3.230 | 3.560 | 3.560 | 530,866 |
| 2026-04-17 | 3.250 | 3.550 | 3.150 | 3.400 | 3.400 | 1,377,312 |
| 2026-04-16 | 3.090 | 3.300 | 2.990 | 3.180 | 3.180 | 1,129,408 |
| 2026-04-15 | 3.010 | 3.090 | 2.960 | 3.090 | 3.090 | 183,529 |
| 2026-04-14 | 2.950 | 3.060 | 2.950 | 3.030 | 3.030 | 345,769 |
| 2026-04-13 | 3.050 | 3.050 | 2.950 | 2.990 | 2.990 | 295,968 |
| 2026-04-10 | 2.980 | 2.980 | 2.950 | 2.950 | 2.950 | 48,042 |
| 2026-04-09 | 2.600 | 3.030 | 2.600 | 2.990 | 2.990 | 481,838 |
| 2026-04-08 | 2.890 | 2.950 | 2.800 | 2.925 | 2.925 | 782,822 |
| 2026-04-07 | 2.970 | 2.970 | 2.780 | 2.780 | 2.780 | 1,343,260 |
| 2026-04-02 | 2.940 | 2.970 | 2.850 | 2.925 | 2.925 | 1,166,481 |
| 2026-04-01 | 2.940 | 3.000 | 2.940 | 2.965 | 2.965 | 789,304 |
| 2026-03-31 | 3.060 | 3.230 | 2.900 | 2.970 | 2.970 | 4,057,652 |
| 2026-03-30 | 3.350 | 3.400 | 3.010 | 3.255 | 3.255 | 625,553 |
| 2026-03-27 | 3.350 | 3.420 | 3.250 | 3.420 | 3.420 | 2,183,613 |
| 2026-03-26 | 3.200 | 3.500 | 3.200 | 3.380 | 3.380 | 791,418 |
| 2026-03-25 | 3.200 | 3.402 | 3.200 | 3.285 | 3.285 | 138,860 |
| 2026-03-24 | 3.340 | 3.430 | 3.200 | 3.340 | 3.340 | 195,208 |
| 2026-03-23 | 3.180 | 3.330 | 3.180 | 3.330 | 3.330 | 356,560 |
| 2026-03-20 | 3.180 | 3.310 | 3.180 | 3.280 | 3.280 | 326,081 |
| 2026-03-19 | 3.180 | 3.342 | 3.180 | 3.265 | 3.265 | 151,352 |
| 2026-03-18 | 3.300 | 3.350 | 3.240 | 3.280 | 3.280 | 329,030 |
| 2026-03-17 | 3.200 | 3.520 | 3.190 | 3.330 | 3.330 | 690,041 |
| 2026-03-16 | 3.100 | 3.304 | 3.010 | 3.155 | 3.155 | 326,398 |
| 2026-03-13 | 3.300 | 3.300 | 3.100 | 3.200 | 3.200 | 1,033,610 |
| 2026-03-12 | 3.280 | 3.300 | 3.100 | 3.225 | 3.225 | 58,217 |
| 2026-03-11 | 3.100 | 3.350 | 3.100 | 3.275 | 3.275 | 343,932 |
| 2026-03-10 | 3.220 | 3.430 | 3.142 | 3.355 | 3.355 | 810,442 |
| 2026-03-09 | 3.460 | 3.460 | 3.000 | 3.205 | 3.205 | 1,083,113 |
| 2026-03-06 | 3.530 | 3.545 | 3.350 | 3.460 | 3.460 | 359,561 |
| 2026-03-05 | 3.450 | 3.550 | 3.440 | 3.490 | 3.490 | 240,481 |
| 2026-03-04 | 3.540 | 3.600 | 3.440 | 3.495 | 3.495 | 1,201,351 |
| 2026-03-03 | 3.550 | 3.740 | 3.502 | 3.575 | 3.575 | 536,269 |
| 2026-03-02 | 3.750 | 3.750 | 3.490 | 3.645 | 3.645 | 1,778,878 |
| 2026-02-27 | 3.700 | 3.830 | 3.650 | 3.750 | 3.750 | 949,477 |
| 2026-02-26 | 3.870 | 3.900 | 3.780 | 3.840 | 3.840 | 304,554 |
| 2026-02-25 | 3.780 | 3.870 | 3.660 | 3.825 | 3.825 | 144,748 |
| 2026-02-24 | 3.700 | 3.950 | 3.700 | 3.855 | 3.855 | 472,397 |
| 2026-02-23 | 3.860 | 3.860 | 3.650 | 3.765 | 3.765 | 1,353,981 |
| 2026-02-20 | 3.830 | 3.884 | 3.600 | 3.805 | 3.805 | 298,637 |
| 2026-02-19 | 3.580 | 3.902 | 3.500 | 3.860 | 3.860 | 4,091,314 |
| 2026-02-18 | 3.620 | 3.750 | 3.500 | 3.525 | 3.525 | 1,064,109 |
| 2026-02-17 | 3.780 | 3.890 | 3.700 | 3.800 | 3.800 | 1,653,426 |
| 2026-02-16 | 3.780 | 3.980 | 3.780 | 3.900 | 3.900 | 695,787 |
| 2026-02-13 | 3.830 | 3.900 | 3.798 | 3.900 | 3.900 | 290,782 |
| 2026-02-12 | 3.840 | 3.890 | 3.780 | 3.835 | 3.835 | 330,041 |
| 2026-02-11 | 3.810 | 3.881 | 3.730 | 3.880 | 3.880 | 2,104,340 |
| 2026-02-10 | 3.750 | 3.890 | 3.700 | 3.790 | 3.790 | 2,537,973 |
| 2026-02-09 | 3.880 | 3.900 | 3.880 | 3.880 | 3.880 | 178,844 |
| 2026-02-06 | 3.910 | 3.910 | 3.589 | 3.900 | 3.900 | 3,392,353 |
| 2026-02-05 | 3.900 | 3.943 | 3.850 | 3.900 | 3.900 | 1,022,865 |
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.