The Beauty Tech Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 329.00 | 329.00 | 323.00 | 327.00 | 327.00 | 753,143 |
| 2026-01-29 | 317.00 | 327.00 | 315.00 | 323.00 | 323.00 | 309,617 |
| 2026-01-28 | 316.00 | 319.00 | 313.45 | 314.00 | 314.00 | 256,131 |
| 2026-01-27 | 317.00 | 317.00 | 307.00 | 315.00 | 315.00 | 185,987 |
| 2026-01-26 | 313.00 | 316.00 | 308.00 | 314.00 | 314.00 | 231,221 |
| 2026-01-23 | 314.00 | 316.00 | 310.00 | 311.00 | 311.00 | 76,866 |
| 2026-01-22 | 304.00 | 315.00 | 304.00 | 313.00 | 313.00 | 71,828 |
| 2026-01-21 | 309.00 | 317.00 | 305.75 | 310.00 | 310.00 | 134,774 |
| 2026-01-20 | 312.00 | 316.00 | 302.55 | 308.00 | 308.00 | 62,080 |
| 2026-01-19 | 314.00 | 317.00 | 303.00 | 313.00 | 313.00 | 38,255 |
| 2026-01-16 | 310.00 | 317.00 | 308.00 | 314.00 | 314.00 | 20,087 |
| 2026-01-15 | 309.00 | 316.00 | 309.00 | 314.00 | 314.00 | 150,568 |
| 2026-01-14 | 310.00 | 316.00 | 308.80 | 316.00 | 316.00 | 23,972 |
| 2026-01-13 | 314.00 | 316.00 | 306.00 | 310.00 | 310.00 | 142,444 |
| 2026-01-12 | 310.00 | 315.00 | 291.00 | 315.00 | 315.00 | 130,093 |
| 2026-01-09 | 306.00 | 315.00 | 306.00 | 310.00 | 310.00 | 313,348 |
| 2026-01-08 | 316.00 | 320.00 | 299.00 | 305.00 | 305.00 | 3,051,397 |
| 2026-01-07 | 283.00 | 299.00 | 283.00 | 292.00 | 292.00 | 17,386 |
| 2026-01-06 | 295.00 | 299.00 | 282.00 | 290.00 | 290.00 | 83,523 |
| 2026-01-05 | 295.00 | 299.00 | 283.00 | 294.00 | 294.00 | 89,873 |
| 2026-01-02 | 297.00 | 299.00 | 281.00 | 290.00 | 290.00 | 64,901 |
| 2025-12-31 | 290.00 | 292.00 | 280.00 | 290.00 | 290.00 | 38,250 |
| 2025-12-30 | 284.00 | 291.00 | 280.00 | 290.00 | 290.00 | 8,009 |
| 2025-12-29 | 290.00 | 291.00 | 274.00 | 280.00 | 280.00 | 14,028 |
| 2025-12-24 | 280.00 | 286.90 | 280.00 | 285.00 | 285.00 | 6,782 |
| 2025-12-23 | 290.00 | 298.00 | 279.00 | 284.00 | 284.00 | 148,163 |
| 2025-12-22 | 280.00 | 290.00 | 268.00 | 285.00 | 285.00 | 46,720 |
| 2025-12-19 | 280.00 | 295.00 | 275.00 | 275.00 | 275.00 | 866,403 |
| 2025-12-18 | 285.00 | 295.00 | 271.00 | 289.00 | 289.00 | 113,075 |
| 2025-12-17 | 285.00 | 294.00 | 281.00 | 284.00 | 284.00 | 54,708 |
| 2025-12-16 | 270.00 | 299.00 | 270.00 | 299.00 | 299.00 | 41,916 |
| 2025-12-15 | 272.00 | 280.00 | 272.00 | 279.00 | 279.00 | 106,080 |
| 2025-12-12 | 272.00 | 278.00 | 269.00 | 278.00 | 278.00 | 197,410 |
| 2025-12-11 | 270.00 | 280.00 | 270.00 | 280.00 | 280.00 | 21,388 |
| 2025-12-10 | 273.00 | 284.00 | 273.00 | 274.00 | 274.00 | 33,913 |
| 2025-12-09 | 286.00 | 289.00 | 273.00 | 280.00 | 280.00 | 77,149 |
| 2025-12-08 | 282.00 | 284.00 | 273.00 | 273.00 | 273.00 | 6,828 |
| 2025-12-05 | 277.00 | 290.00 | 269.89 | 285.00 | 285.00 | 195,260 |
| 2025-12-04 | 280.00 | 280.00 | 270.00 | 277.00 | 277.00 | 26,717 |
| 2025-12-03 | 267.00 | 280.00 | 260.00 | 277.00 | 277.00 | 445,385 |
| 2025-12-02 | 270.00 | 279.00 | 258.00 | 259.00 | 259.00 | 105,354 |
| 2025-12-01 | 274.00 | 286.00 | 267.62 | 269.00 | 269.00 | 39,401 |
| 2025-11-28 | 279.00 | 284.02 | 270.40 | 273.00 | 273.00 | 80,413 |
| 2025-11-27 | 278.00 | 283.46 | 267.00 | 272.00 | 272.00 | 41,647 |
| 2025-11-26 | 280.00 | 288.00 | 272.00 | 281.00 | 281.00 | 200,291 |
| 2025-11-25 | 280.00 | 289.00 | 266.00 | 284.00 | 284.00 | 175,352 |
| 2025-11-24 | 266.00 | 277.00 | 262.00 | 277.00 | 277.00 | 242,619 |
| 2025-11-21 | 258.00 | 269.00 | 258.00 | 264.00 | 264.00 | 791,613 |
| 2025-11-20 | 244.00 | 267.00 | 242.60 | 265.00 | 265.00 | 479,285 |
| 2025-11-19 | 233.00 | 249.60 | 232.00 | 244.00 | 244.00 | 427,044 |
| 2025-11-18 | 220.00 | 224.00 | 213.00 | 223.00 | 223.00 | 1,374,196 |
| 2025-11-17 | 225.00 | 228.00 | 222.00 | 222.00 | 222.00 | 55,531 |
| 2025-11-14 | 222.00 | 228.00 | 217.00 | 228.00 | 228.00 | 691,728 |
| 2025-11-13 | 234.00 | 236.00 | 223.00 | 227.00 | 227.00 | 23,411 |
| 2025-11-12 | 240.00 | 243.76 | 225.40 | 234.00 | 234.00 | 79,931 |
| 2025-11-11 | 238.00 | 248.00 | 238.00 | 240.00 | 240.00 | 43,177 |
| 2025-11-10 | 245.00 | 249.00 | 238.00 | 240.00 | 240.00 | 92,117 |
| 2025-11-07 | 242.00 | 248.00 | 240.00 | 242.00 | 242.00 | 34,949 |
| 2025-11-06 | 234.00 | 248.00 | 228.60 | 240.00 | 240.00 | 23,413 |
| 2025-11-05 | 244.00 | 244.00 | 233.00 | 240.00 | 240.00 | 91,160 |
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.