The Beauty Tech Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 310.00 | 319.00 | 306.00 | 311.00 | 311.00 | 116,884 |
| 2026-04-27 | 314.00 | 320.00 | 306.00 | 310.00 | 310.00 | 1,638,035 |
| 2026-04-24 | 305.00 | 327.00 | 295.00 | 320.00 | 320.00 | 61,274 |
| 2026-04-23 | 312.00 | 319.00 | 300.00 | 314.00 | 314.00 | 82,357 |
| 2026-04-22 | 320.00 | 320.00 | 305.00 | 314.00 | 314.00 | 636,537 |
| 2026-04-21 | 307.00 | 320.00 | 307.00 | 307.00 | 307.00 | 162,523 |
| 2026-04-20 | 320.00 | 320.00 | 302.00 | 305.00 | 305.00 | 20,329 |
| 2026-04-17 | 306.00 | 311.85 | 300.05 | 305.00 | 305.00 | 225,181 |
| 2026-04-16 | 327.00 | 337.92 | 305.00 | 305.00 | 305.00 | 888,487 |
| 2026-04-15 | 305.00 | 320.00 | 282.00 | 315.00 | 315.00 | 768,363 |
| 2026-04-14 | 305.00 | 320.00 | 294.00 | 305.00 | 305.00 | 153,175 |
| 2026-04-13 | 299.00 | 307.00 | 281.00 | 302.00 | 302.00 | 42,242 |
| 2026-04-10 | 290.00 | 303.00 | 281.00 | 303.00 | 303.00 | 50,966 |
| 2026-04-09 | 276.00 | 278.00 | 271.50 | 275.00 | 275.00 | 31,465 |
| 2026-04-08 | 260.00 | 276.00 | 259.00 | 276.00 | 276.00 | 355,573 |
| 2026-04-07 | 245.00 | 260.00 | 245.00 | 258.00 | 258.00 | 24,187 |
| 2026-04-02 | 255.00 | 255.00 | 240.00 | 245.00 | 245.00 | 79,927 |
| 2026-04-01 | 240.00 | 251.00 | 240.00 | 249.00 | 249.00 | 88,491 |
| 2026-03-31 | 240.00 | 242.75 | 234.00 | 240.00 | 240.00 | 293,130 |
| 2026-03-30 | 245.00 | 255.00 | 231.00 | 237.00 | 237.00 | 143,615 |
| 2026-03-27 | 245.00 | 255.00 | 235.00 | 241.00 | 241.00 | 51,384 |
| 2026-03-26 | 246.00 | 254.00 | 242.00 | 248.00 | 248.00 | 761,599 |
| 2026-03-25 | 246.00 | 251.00 | 243.00 | 243.00 | 243.00 | 597,340 |
| 2026-03-24 | 238.00 | 250.07 | 238.00 | 243.00 | 243.00 | 286,367 |
| 2026-03-23 | 250.00 | 260.00 | 220.00 | 241.00 | 241.00 | 347,923 |
| 2026-03-20 | 265.00 | 273.00 | 248.00 | 255.00 | 255.00 | 129,883 |
| 2026-03-19 | 270.00 | 271.87 | 270.00 | 270.00 | 270.00 | 25,736 |
| 2026-03-18 | 276.00 | 293.00 | 261.87 | 270.00 | 270.00 | 39,498 |
| 2026-03-17 | 276.00 | 293.00 | 276.00 | 276.00 | 276.00 | 13,889 |
| 2026-03-16 | 282.00 | 302.00 | 276.00 | 280.00 | 280.00 | 15,416 |
| 2026-03-13 | 282.00 | 288.10 | 282.00 | 282.00 | 282.00 | 59,017 |
| 2026-03-12 | 282.00 | 289.00 | 282.00 | 285.00 | 285.00 | 94,209 |
| 2026-03-11 | 283.00 | 300.00 | 282.00 | 285.00 | 285.00 | 50,750 |
| 2026-03-10 | 280.00 | 288.00 | 280.00 | 285.00 | 285.00 | 9,696 |
| 2026-03-09 | 283.00 | 299.00 | 276.36 | 287.00 | 287.00 | 109,482 |
| 2026-03-06 | 293.00 | 299.00 | 286.00 | 296.00 | 296.00 | 225,980 |
| 2026-03-05 | 300.00 | 300.00 | 281.00 | 289.00 | 289.00 | 147,291 |
| 2026-03-04 | 300.00 | 300.00 | 283.00 | 292.00 | 292.00 | 47,112 |
| 2026-03-03 | 284.00 | 299.00 | 263.90 | 287.00 | 287.00 | 57,103 |
| 2026-03-02 | 285.00 | 300.00 | 285.00 | 285.00 | 285.00 | 4,501 |
| 2026-02-27 | 300.00 | 309.00 | 290.00 | 292.00 | 292.00 | 22,497 |
| 2026-02-26 | 285.00 | 309.00 | 285.00 | 296.00 | 296.00 | 40,724 |
| 2026-02-25 | 285.00 | 309.00 | 285.00 | 294.00 | 294.00 | 36,396 |
| 2026-02-24 | 300.00 | 305.00 | 283.70 | 298.00 | 298.00 | 90,586 |
| 2026-02-23 | 306.00 | 315.00 | 301.00 | 301.00 | 301.00 | 37,185 |
| 2026-02-20 | 310.00 | 314.00 | 301.00 | 305.00 | 305.00 | 29,774 |
| 2026-02-19 | 314.00 | 314.00 | 302.00 | 314.00 | 314.00 | 32,936 |
| 2026-02-18 | 300.00 | 315.00 | 300.00 | 310.00 | 310.00 | 27,626 |
| 2026-02-17 | 316.00 | 316.00 | 301.00 | 305.00 | 305.00 | 22,409 |
| 2026-02-16 | 323.00 | 323.00 | 314.00 | 316.00 | 316.00 | 22,229 |
| 2026-02-13 | 320.00 | 323.00 | 311.52 | 312.00 | 312.00 | 27,163 |
| 2026-02-12 | 313.00 | 322.00 | 312.00 | 317.00 | 317.00 | 28,980 |
| 2026-02-11 | 320.00 | 323.00 | 314.00 | 315.00 | 315.00 | 43,561 |
| 2026-02-10 | 312.00 | 323.00 | 311.00 | 318.00 | 318.00 | 1,151,489 |
| 2026-02-09 | 315.00 | 323.00 | 312.00 | 316.00 | 316.00 | 42,315 |
| 2026-02-06 | 313.00 | 323.00 | 310.56 | 311.00 | 311.00 | 6,507 |
| 2026-02-05 | 322.00 | 322.00 | 310.00 | 315.00 | 315.00 | 25,245 |
| 2026-02-04 | 325.00 | 329.00 | 311.00 | 321.00 | 321.00 | 183,291 |
| 2026-02-03 | 328.00 | 328.00 | 310.00 | 314.00 | 314.00 | 997,933 |
| 2026-02-02 | 330.00 | 330.00 | 313.00 | 314.00 | 314.00 | 70,656 |
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.