Revolution Beauty Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 4.000 | 4.090 | 3.821 | 3.840 | 3.840 | 1,630,849 |
| 2026-02-03 | 3.860 | 4.050 | 3.860 | 4.050 | 4.050 | 1,129,983 |
| 2026-02-02 | 4.030 | 4.090 | 3.863 | 3.915 | 3.915 | 667,394 |
| 2026-01-30 | 4.150 | 4.260 | 4.041 | 4.065 | 4.065 | 957,446 |
| 2026-01-29 | 4.140 | 4.280 | 3.995 | 4.235 | 4.235 | 4,136,402 |
| 2026-01-28 | 4.070 | 4.210 | 4.018 | 4.135 | 4.135 | 1,444,247 |
| 2026-01-27 | 4.180 | 4.260 | 3.990 | 4.060 | 4.060 | 2,063,802 |
| 2026-01-26 | 4.220 | 4.310 | 4.050 | 4.110 | 4.110 | 3,456,494 |
| 2026-01-23 | 4.000 | 4.390 | 3.980 | 4.290 | 4.290 | 1,698,520 |
| 2026-01-22 | 4.110 | 4.360 | 3.900 | 4.210 | 4.210 | 3,789,913 |
| 2026-01-21 | 4.100 | 4.200 | 4.000 | 4.110 | 4.110 | 1,347,080 |
| 2026-01-20 | 4.100 | 4.200 | 3.900 | 4.100 | 4.100 | 2,730,488 |
| 2026-01-19 | 4.360 | 4.360 | 4.000 | 4.095 | 4.095 | 1,074,598 |
| 2026-01-16 | 4.200 | 4.450 | 4.100 | 4.200 | 4.200 | 4,154,946 |
| 2026-01-15 | 4.050 | 4.360 | 3.950 | 4.135 | 4.135 | 5,025,825 |
| 2026-01-14 | 4.000 | 4.310 | 3.880 | 4.030 | 4.030 | 4,702,309 |
| 2026-01-13 | 3.850 | 4.450 | 3.650 | 3.900 | 3.900 | 5,244,523 |
| 2026-01-12 | 3.500 | 3.858 | 3.426 | 3.800 | 3.800 | 2,841,781 |
| 2026-01-09 | 3.460 | 3.690 | 3.402 | 3.480 | 3.480 | 2,354,512 |
| 2026-01-08 | 3.450 | 3.570 | 3.300 | 3.400 | 3.400 | 2,108,899 |
| 2026-01-07 | 3.500 | 3.900 | 3.350 | 3.375 | 3.375 | 10,181,307 |
| 2026-01-06 | 2.930 | 4.040 | 2.930 | 3.400 | 3.400 | 9,472,329 |
| 2026-01-05 | 2.900 | 2.970 | 2.900 | 2.950 | 2.950 | 3,297,203 |
| 2026-01-02 | 2.950 | 2.952 | 2.900 | 2.940 | 2.940 | 648,601 |
| 2025-12-31 | 2.930 | 3.000 | 2.900 | 2.925 | 2.925 | 224,092 |
| 2025-12-30 | 2.940 | 2.990 | 2.850 | 2.955 | 2.955 | 1,019,207 |
| 2025-12-29 | 2.900 | 3.000 | 2.850 | 2.985 | 2.985 | 4,914,794 |
| 2025-12-24 | 2.950 | 2.970 | 2.871 | 2.880 | 2.880 | 418,870 |
| 2025-12-23 | 2.950 | 2.950 | 2.850 | 2.935 | 2.935 | 267,819 |
| 2025-12-22 | 2.850 | 2.950 | 2.850 | 2.950 | 2.950 | 20,517 |
| 2025-12-19 | 2.850 | 2.950 | 2.850 | 2.925 | 2.925 | 796,346 |
| 2025-12-18 | 2.910 | 2.910 | 2.900 | 2.905 | 2.905 | 12,345 |
| 2025-12-17 | 2.900 | 2.948 | 2.800 | 2.930 | 2.930 | 1,472,695 |
| 2025-12-16 | 2.900 | 3.000 | 2.900 | 2.965 | 2.965 | 260,821 |
| 2025-12-15 | 3.000 | 3.000 | 2.960 | 2.980 | 2.980 | 103,143 |
| 2025-12-12 | 2.850 | 3.040 | 2.750 | 2.945 | 2.945 | 3,095,563 |
| 2025-12-11 | 2.900 | 2.900 | 2.850 | 2.875 | 2.875 | 800,358 |
| 2025-12-10 | 2.930 | 2.930 | 2.854 | 2.905 | 2.905 | 177,922 |
| 2025-12-09 | 2.950 | 3.010 | 2.885 | 2.915 | 2.915 | 3,508,052 |
| 2025-12-08 | 2.980 | 3.050 | 2.950 | 2.975 | 2.975 | 508,974 |
| 2025-12-05 | 2.970 | 3.000 | 2.922 | 2.975 | 2.975 | 806,770 |
| 2025-12-04 | 2.920 | 3.050 | 2.880 | 2.975 | 2.975 | 4,677,159 |
| 2025-12-03 | 2.900 | 3.000 | 2.850 | 2.980 | 2.980 | 3,445,867 |
| 2025-12-02 | 3.000 | 3.028 | 2.940 | 2.940 | 2.940 | 2,837,768 |
| 2025-12-01 | 3.250 | 3.250 | 2.990 | 2.995 | 2.995 | 5,536,959 |
| 2025-11-28 | 2.600 | 3.500 | 2.600 | 3.200 | 3.200 | 29,198,094 |
| 2025-11-27 | 2.750 | 2.800 | 2.400 | 2.715 | 2.715 | 6,244,927 |
| 2025-11-26 | 2.450 | 2.600 | 2.350 | 2.440 | 2.440 | 1,746,182 |
| 2025-11-25 | 2.500 | 2.790 | 2.450 | 2.450 | 2.450 | 286,482 |
| 2025-11-24 | 2.600 | 2.790 | 2.500 | 2.500 | 2.500 | 313,803 |
| 2025-11-21 | 2.530 | 2.700 | 2.530 | 2.700 | 2.700 | 1,942,369 |
| 2025-11-20 | 2.600 | 2.800 | 2.600 | 2.625 | 2.625 | 45,009 |
| 2025-11-19 | 2.610 | 3.190 | 2.570 | 2.710 | 2.710 | 1,664,236 |
| 2025-11-18 | 2.610 | 3.190 | 2.610 | 2.610 | 2.610 | 238,911 |
| 2025-11-17 | 2.650 | 2.990 | 2.650 | 2.650 | 2.650 | 34,721 |
| 2025-11-14 | 2.650 | 3.120 | 2.610 | 2.650 | 2.650 | 1,163,464 |
| 2025-11-13 | 2.650 | 2.700 | 2.610 | 2.650 | 2.650 | 176,569 |
| 2025-11-12 | 2.700 | 2.790 | 2.640 | 2.650 | 2.650 | 958,289 |
| 2025-11-11 | 2.700 | 2.990 | 2.700 | 2.700 | 2.700 | 228,614 |
| 2025-11-10 | 2.650 | 2.800 | 2.650 | 2.700 | 2.700 | 134,602 |
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.