The Beauty Tech Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 359.00 | 360.00 | 352.00 | 354.00 | 354.00 | 72,357 |
| 2026-07-22 | 360.00 | 360.00 | 352.00 | 355.00 | 355.00 | 158,304 |
| 2026-07-21 | 359.00 | 366.00 | 341.00 | 360.00 | 360.00 | 331,420 |
| 2026-07-20 | 350.00 | 359.00 | 346.00 | 354.00 | 354.00 | 74,429 |
| 2026-07-17 | 352.00 | 367.00 | 350.00 | 354.00 | 354.00 | 70,431 |
| 2026-07-16 | 355.00 | 364.00 | 350.00 | 352.00 | 352.00 | 42,085 |
| 2026-07-15 | 355.00 | 367.00 | 348.00 | 355.00 | 355.00 | 207,681 |
| 2026-07-14 | 370.00 | 370.00 | 347.75 | 354.00 | 354.00 | 177,000 |
| 2026-07-13 | 360.00 | 370.00 | 350.00 | 361.00 | 361.00 | 59,926 |
| 2026-07-10 | 351.00 | 364.00 | 349.20 | 356.00 | 356.00 | 283,939 |
| 2026-07-09 | 369.00 | 369.00 | 349.00 | 350.00 | 350.00 | 50,358 |
| 2026-07-08 | 365.00 | 370.00 | 349.66 | 355.00 | 355.00 | 221,271 |
| 2026-07-07 | 360.00 | 370.00 | 353.02 | 355.00 | 355.00 | 996,089 |
| 2026-07-06 | 349.00 | 358.00 | 329.00 | 333.00 | 333.00 | 85,884 |
| 2026-07-03 | 340.00 | 352.00 | 326.00 | 346.00 | 346.00 | 261,520 |
| 2026-07-02 | 340.00 | 345.00 | 323.00 | 332.00 | 332.00 | 40,299 |
| 2026-07-01 | 347.00 | 348.00 | 323.00 | 340.00 | 340.00 | 43,169 |
| 2026-06-30 | 335.00 | 359.00 | 335.00 | 337.00 | 337.00 | 68,458 |
| 2026-06-29 | 346.00 | 362.00 | 333.93 | 337.00 | 337.00 | 283,227 |
| 2026-06-26 | 350.00 | 350.00 | 277.67 | 346.00 | 346.00 | 468,217 |
| 2026-06-25 | 344.00 | 369.00 | 341.00 | 349.00 | 349.00 | 546,134 |
| 2026-06-24 | 345.00 | 355.00 | 340.00 | 347.00 | 347.00 | 374,426 |
| 2026-06-23 | 345.00 | 367.00 | 330.00 | 346.00 | 346.00 | 137,498 |
| 2026-06-22 | 355.00 | 370.00 | 343.00 | 345.00 | 345.00 | 20,531 |
| 2026-06-19 | 349.00 | 365.00 | 347.00 | 348.00 | 348.00 | 49,093 |
| 2026-06-18 | 340.00 | 359.00 | 340.00 | 349.00 | 349.00 | 8,364 |
| 2026-06-17 | 340.00 | 360.00 | 340.00 | 351.00 | 351.00 | 394,333 |
| 2026-06-16 | 360.00 | 364.00 | 346.00 | 350.00 | 350.00 | 247,902 |
| 2026-06-15 | 350.00 | 370.00 | 350.00 | 356.00 | 356.00 | 61,820 |
| 2026-06-12 | 344.00 | 362.12 | 343.00 | 356.00 | 356.00 | 250,347 |
| 2026-06-11 | 343.00 | 369.00 | 342.00 | 342.00 | 342.00 | 25,246 |
| 2026-06-10 | 356.00 | 360.00 | 335.00 | 341.00 | 341.00 | 32,006 |
| 2026-06-09 | 359.00 | 359.00 | 344.00 | 356.00 | 356.00 | 25,039 |
| 2026-06-08 | 360.00 | 360.00 | 339.00 | 346.00 | 346.00 | 934,927 |
| 2026-06-05 | 344.00 | 383.00 | 333.20 | 355.00 | 355.00 | 82,976 |
| 2026-06-04 | 331.00 | 347.00 | 330.00 | 330.00 | 330.00 | 218,409 |
| 2026-06-03 | 342.00 | 347.63 | 335.00 | 337.00 | 337.00 | 76,071 |
| 2026-06-02 | 335.00 | 346.00 | 330.00 | 343.00 | 343.00 | 59,887 |
| 2026-06-01 | 330.00 | 349.00 | 324.00 | 335.00 | 335.00 | 32,719 |
| 2026-05-29 | 320.00 | 330.00 | 314.00 | 327.00 | 327.00 | 35,150 |
| 2026-05-28 | 324.00 | 345.60 | 309.45 | 320.00 | 320.00 | 190,523 |
| 2026-05-27 | 349.00 | 357.15 | 321.00 | 325.00 | 325.00 | 55,605 |
| 2026-05-26 | 339.00 | 348.00 | 324.92 | 343.00 | 343.00 | 214,778 |
| 2026-05-22 | 321.00 | 349.00 | 320.64 | 333.00 | 333.00 | 148,112 |
| 2026-05-21 | 327.00 | 337.00 | 320.00 | 320.00 | 320.00 | 14,593 |
| 2026-05-20 | 330.00 | 340.00 | 326.00 | 326.00 | 326.00 | 55,753 |
| 2026-05-19 | 327.00 | 336.00 | 325.00 | 327.00 | 327.00 | 14,622 |
| 2026-05-18 | 327.00 | 336.00 | 327.00 | 327.00 | 327.00 | 51,188 |
| 2026-05-15 | 342.00 | 346.00 | 320.00 | 320.00 | 320.00 | 158,116 |
| 2026-05-14 | 333.00 | 341.00 | 324.00 | 324.00 | 324.00 | 120,977 |
| 2026-05-13 | 320.00 | 331.00 | 312.80 | 327.00 | 327.00 | 227,497 |
| 2026-05-12 | 323.00 | 329.00 | 307.00 | 307.00 | 307.00 | 484,006 |
| 2026-05-11 | 327.00 | 333.00 | 307.00 | 320.00 | 320.00 | 58,795 |
| 2026-05-08 | 320.00 | 330.00 | 313.00 | 326.00 | 326.00 | 3,231,337 |
| 2026-05-07 | 300.00 | 319.09 | 300.00 | 314.00 | 314.00 | 1,888,643 |
| 2026-05-06 | 304.00 | 319.00 | 304.00 | 310.00 | 310.00 | 20,341 |
| 2026-05-05 | 300.00 | 320.00 | 300.00 | 300.00 | 300.00 | 4,052 |
| 2026-05-01 | 310.00 | 320.00 | 300.00 | 309.00 | 309.00 | 137,705 |
| 2026-04-30 | 313.00 | 320.00 | 310.00 | 310.00 | 310.00 | 21,269 |
| 2026-04-29 | 310.00 | 320.00 | 305.00 | 317.00 | 317.00 | 409,612 |
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.