Revolution Beauty Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 2.650 | 2.800 | 2.650 | 2.700 | 2.700 | 134,602 |
| 2025-11-07 | 2.780 | 2.820 | 2.680 | 2.680 | 2.680 | 318,234 |
| 2025-11-06 | 2.800 | 2.820 | 2.748 | 2.775 | 2.775 | 28,745 |
| 2025-11-05 | 2.710 | 2.820 | 2.710 | 2.730 | 2.730 | 257,681 |
| 2025-11-04 | 2.820 | 2.820 | 2.700 | 2.765 | 2.765 | 196,813 |
| 2025-11-03 | 2.720 | 2.890 | 2.700 | 2.700 | 2.700 | 435,439 |
| 2025-10-31 | 2.740 | 3.090 | 2.740 | 2.800 | 2.800 | 531,123 |
| 2025-10-30 | 2.800 | 3.000 | 2.800 | 2.800 | 2.800 | 306,201 |
| 2025-10-29 | 2.900 | 3.180 | 2.800 | 2.880 | 2.880 | 732,619 |
| 2025-10-28 | 2.980 | 3.101 | 2.880 | 2.900 | 2.900 | 985,411 |
| 2025-10-27 | 2.950 | 3.118 | 2.680 | 2.830 | 2.830 | 7,506,964 |
| 2025-10-24 | 2.750 | 2.990 | 2.653 | 2.690 | 2.690 | 944,139 |
| 2025-10-23 | 2.600 | 2.700 | 2.570 | 2.675 | 2.675 | 1,042,980 |
| 2025-10-22 | 2.540 | 2.610 | 2.540 | 2.610 | 2.610 | 1,651,364 |
| 2025-10-21 | 2.600 | 2.650 | 2.400 | 2.575 | 2.575 | 167,547 |
| 2025-10-20 | 2.600 | 2.650 | 2.480 | 2.600 | 2.600 | 191,351 |
| 2025-10-17 | 2.650 | 2.650 | 2.500 | 2.575 | 2.575 | 217,420 |
| 2025-10-16 | 2.600 | 2.700 | 2.500 | 2.575 | 2.575 | 1,157,446 |
| 2025-10-15 | 2.600 | 2.700 | 2.580 | 2.625 | 2.625 | 540,920 |
| 2025-10-14 | 2.600 | 2.700 | 2.450 | 2.640 | 2.640 | 2,065,035 |
| 2025-10-13 | 2.600 | 2.861 | 2.550 | 2.600 | 2.600 | 602,081 |
| 2025-10-10 | 2.610 | 2.890 | 2.505 | 2.600 | 2.600 | 2,096,042 |
| 2025-10-09 | 2.500 | 2.690 | 2.490 | 2.670 | 2.670 | 3,028,987 |
| 2025-10-08 | 2.450 | 2.550 | 2.450 | 2.520 | 2.520 | 2,530,141 |
| 2025-10-07 | 2.650 | 2.800 | 2.500 | 2.500 | 2.500 | 1,984,662 |
| 2025-10-06 | 2.960 | 2.990 | 2.560 | 2.575 | 2.575 | 4,187,135 |
| 2025-10-03 | 2.450 | 3.080 | 2.450 | 2.700 | 2.700 | 5,534,261 |
| 2025-10-02 | 2.600 | 2.800 | 2.200 | 2.390 | 2.390 | 7,508,439 |
| 2025-10-01 | 2.880 | 2.900 | 2.700 | 2.760 | 2.760 | 2,173,543 |
| 2025-09-30 | 2.700 | 3.347 | 2.700 | 2.780 | 2.780 | 552,669 |
| 2025-09-29 | 2.900 | 3.200 | 2.760 | 2.825 | 2.825 | 2,933,804 |
| 2025-09-26 | 2.850 | 3.000 | 2.796 | 2.885 | 2.885 | 1,283,705 |
| 2025-09-25 | 2.850 | 3.000 | 2.800 | 2.925 | 2.925 | 1,783,707 |
| 2025-09-24 | 3.000 | 3.490 | 2.850 | 2.920 | 2.920 | 1,839,086 |
| 2025-09-23 | 2.840 | 3.000 | 2.700 | 2.780 | 2.780 | 1,113,610 |
| 2025-09-22 | 2.900 | 3.000 | 2.815 | 2.850 | 2.850 | 1,637,667 |
| 2025-09-19 | 2.860 | 3.500 | 2.858 | 2.880 | 2.880 | 1,990,084 |
| 2025-09-18 | 3.000 | 3.000 | 2.729 | 2.900 | 2.900 | 2,557,301 |
| 2025-09-17 | 2.980 | 3.463 | 2.700 | 2.780 | 2.780 | 3,487,689 |
| 2025-09-16 | 3.000 | 3.190 | 2.200 | 3.000 | 3.000 | 6,223,846 |
| 2025-09-15 | 3.200 | 3.300 | 2.918 | 2.960 | 2.960 | 14,832,939 |
| 2025-09-12 | 3.200 | 3.490 | 2.950 | 3.000 | 3.000 | 13,183,345 |
| 2025-09-11 | 3.400 | 3.410 | 3.100 | 3.160 | 3.160 | 1,740,690 |
| 2025-09-10 | 3.360 | 3.400 | 3.100 | 3.315 | 3.315 | 4,527,700 |
| 2025-09-09 | 3.240 | 3.400 | 3.200 | 3.400 | 3.400 | 476,004 |
| 2025-09-08 | 3.560 | 3.590 | 3.240 | 3.335 | 3.335 | 970,330 |
| 2025-09-05 | 3.400 | 3.600 | 3.300 | 3.365 | 3.365 | 626,458 |
| 2025-09-04 | 3.240 | 3.470 | 3.240 | 3.345 | 3.345 | 196,592 |
| 2025-09-03 | 3.400 | 3.400 | 3.240 | 3.320 | 3.320 | 802,456 |
| 2025-09-02 | 4.200 | 4.200 | 3.240 | 3.320 | 3.320 | 1,755,750 |
| 2025-09-01 | 4.400 | 4.400 | 3.210 | 3.475 | 3.475 | 1,438,711 |
| 2025-08-29 | 3.800 | 4.390 | 3.450 | 3.900 | 3.900 | 1,808,092 |
| 2025-08-28 | 3.490 | 3.940 | 3.140 | 3.615 | 3.615 | 2,645,178 |
| 2025-08-27 | 3.340 | 4.300 | 3.220 | 3.600 | 3.600 | 1,719,967 |
| 2025-08-26 | 4.400 | 4.400 | 3.485 | 3.600 | 3.600 | 4,213,268 |
| 2025-08-22 | 3.860 | 4.500 | 3.110 | 4.200 | 4.200 | 8,247,656 |
| 2025-08-21 | 3.110 | 3.880 | 3.110 | 3.495 | 3.495 | 236,784 |
| 2025-08-20 | 3.960 | 3.960 | 3.140 | 3.505 | 3.505 | 120,502 |
| 2025-08-19 | 4.000 | 4.300 | 3.570 | 3.850 | 3.850 | 4,146,983 |
| 2025-08-18 | 3.990 | 3.990 | 3.410 | 3.755 | 3.755 | 136,455 |
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.