The Beauty Tech Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 479.00 | 487.00 | 475.00 | 479.00 | 479.00 | 317,285 |
| 2026-10-15 | 450.00 | 480.00 | 450.00 | 472.00 | 472.00 | 392,992 |
| 2026-10-14 | 449.00 | 467.00 | 447.10 | 460.00 | 460.00 | 1,387,123 |
| 2026-10-13 | 460.00 | 460.00 | 440.00 | 450.00 | 450.00 | 886,429 |
| 2026-10-12 | 442.00 | 458.00 | 433.00 | 441.00 | 441.00 | 445,980 |
| 2026-10-09 | 470.00 | 470.00 | 422.00 | 432.00 | 432.00 | 2,978,814 |
| 2026-10-08 | 475.00 | 475.00 | 462.24 | 470.00 | 470.00 | 468,566 |
| 2026-10-07 | 490.00 | 490.00 | 468.00 | 469.00 | 469.00 | 249,322 |
| 2026-10-06 | 470.00 | 485.00 | 461.00 | 485.00 | 485.00 | 1,358,549 |
| 2026-10-05 | 491.00 | 491.00 | 461.00 | 469.00 | 469.00 | 206,830 |
| 2026-10-02 | 478.00 | 480.00 | 465.00 | 470.00 | 470.00 | 293,241 |
| 2026-10-01 | 466.00 | 490.00 | 400.00 | 470.00 | 470.00 | 1,423,179 |
| 2026-09-30 | 477.00 | 484.00 | 463.00 | 465.00 | 465.00 | 773,049 |
| 2026-09-29 | 465.00 | 470.32 | 453.00 | 467.00 | 467.00 | 248,393 |
| 2026-09-28 | 475.00 | 477.00 | 450.55 | 454.00 | 454.00 | 74,903 |
| 2026-09-25 | 450.00 | 466.00 | 447.00 | 464.00 | 464.00 | 1,155,499 |
| 2026-09-24 | 438.00 | 454.00 | 436.00 | 445.00 | 445.00 | 1,009,174 |
| 2026-09-23 | 431.00 | 449.00 | 427.00 | 440.00 | 440.00 | 761,206 |
| 2026-09-22 | 443.00 | 445.00 | 426.00 | 429.00 | 429.00 | 281,682 |
| 2026-09-21 | 409.00 | 434.00 | 409.00 | 430.00 | 430.00 | 1,075,325 |
| 2026-09-18 | 398.00 | 430.00 | 391.00 | 402.00 | 402.00 | 906,204 |
| 2026-09-17 | 380.00 | 414.00 | 379.00 | 392.00 | 392.00 | 2,384,848 |
| 2026-09-16 | 346.00 | 357.75 | 342.00 | 350.00 | 350.00 | 818,704 |
| 2026-09-15 | 353.00 | 361.00 | 340.00 | 348.00 | 348.00 | 276,940 |
| 2026-09-14 | 350.00 | 360.00 | 345.00 | 355.00 | 355.00 | 147,708 |
| 2026-09-11 | 338.00 | 351.28 | 338.00 | 350.00 | 350.00 | 86,362 |
| 2026-09-10 | 359.00 | 359.00 | 337.50 | 340.00 | 340.00 | 129,210 |
| 2026-09-09 | 337.00 | 355.00 | 335.00 | 351.00 | 351.00 | 361,135 |
| 2026-09-08 | 327.00 | 346.00 | 311.00 | 340.00 | 340.00 | 1,153,058 |
| 2026-09-07 | 335.00 | 335.00 | 311.00 | 322.00 | 322.00 | 305,372 |
| 2026-09-04 | 325.00 | 343.00 | 320.00 | 328.00 | 328.00 | 606,024 |
| 2026-09-03 | 341.00 | 341.00 | 320.00 | 325.00 | 325.00 | 252,323 |
| 2026-09-02 | 355.00 | 355.00 | 324.00 | 325.00 | 325.00 | 644,847 |
| 2026-09-01 | 342.00 | 359.00 | 336.00 | 340.00 | 340.00 | 161,509 |
| 2026-08-28 | 339.00 | 350.00 | 337.00 | 342.00 | 342.00 | 182,831 |
| 2026-08-27 | 345.00 | 348.00 | 336.00 | 340.00 | 340.00 | 175,470 |
| 2026-08-26 | 340.00 | 358.00 | 336.00 | 342.00 | 342.00 | 193,927 |
| 2026-08-25 | 342.00 | 343.00 | 333.00 | 338.00 | 338.00 | 146,836 |
| 2026-08-24 | 354.00 | 354.00 | 328.88 | 340.00 | 340.00 | 258,819 |
| 2026-08-21 | 345.00 | 359.00 | 336.00 | 340.00 | 340.00 | 55,684 |
| 2026-08-20 | 360.00 | 360.00 | 346.00 | 346.00 | 346.00 | 76,284 |
| 2026-08-19 | 352.00 | 362.00 | 352.00 | 354.00 | 354.00 | 53,568 |
| 2026-08-18 | 363.00 | 373.00 | 358.00 | 360.00 | 360.00 | 136,842 |
| 2026-08-17 | 375.00 | 375.00 | 345.00 | 361.00 | 361.00 | 389,331 |
| 2026-08-14 | 356.00 | 374.00 | 352.00 | 368.00 | 368.00 | 319,325 |
| 2026-08-13 | 379.00 | 382.00 | 350.00 | 360.00 | 360.00 | 307,052 |
| 2026-08-12 | 360.00 | 379.00 | 352.00 | 360.00 | 360.00 | 49,514 |
| 2026-08-11 | 371.00 | 379.00 | 354.60 | 363.00 | 363.00 | 236,471 |
| 2026-08-10 | 366.00 | 374.00 | 356.00 | 360.00 | 360.00 | 138,338 |
| 2026-08-07 | 355.00 | 369.00 | 345.00 | 365.00 | 365.00 | 1,563,650 |
| 2026-08-06 | 356.00 | 365.00 | 350.00 | 354.00 | 354.00 | 139,468 |
| 2026-08-05 | 351.00 | 364.50 | 344.02 | 355.00 | 355.00 | 370,359 |
| 2026-08-04 | 353.00 | 354.00 | 349.00 | 350.00 | 350.00 | 82,352 |
| 2026-08-03 | 355.00 | 355.00 | 346.00 | 352.00 | 352.00 | 124,428 |
| 2026-07-31 | 356.00 | 356.00 | 348.00 | 353.00 | 353.00 | 427,403 |
| 2026-07-30 | 350.00 | 356.00 | 345.00 | 348.00 | 348.00 | 195,396 |
| 2026-07-29 | 365.00 | 365.00 | 350.00 | 354.00 | 354.00 | 304,060 |
| 2026-07-28 | 364.00 | 368.00 | 356.00 | 359.00 | 359.00 | 269,961 |
| 2026-07-27 | 356.00 | 369.00 | 351.00 | 360.00 | 360.00 | 890,079 |
| 2026-07-24 | 353.00 | 362.00 | 348.55 | 349.00 | 349.00 | 512,813 |
Page 1 of 5 · 263 trading daysOlder →
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.