Revolution Beauty Group plc REVB
LSE · United Kingdom · Consumer Non-Durables
GBp 4.62-0.13 (-2.74%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 4.62 | -2.74% | GBp 4.57 | GBp 4.64 | GBp 4.57 | 503.95K |
| 2026-09-30 | GBp 4.75 | +0.42% | GBp 4.75 | GBp 5.00 | GBp 4.50 | 431.59K |
| 2026-09-29 | GBp 4.73 | 0.00% | GBp 4.75 | GBp 5.00 | GBp 4.50 | 278.46K |
| 2026-09-28 | GBp 4.73 | -0.42% | GBp 4.75 | GBp 5.00 | GBp 4.50 | 441.04K |
| 2026-09-25 | GBp 4.75 | 0.00% | GBp 4.75 | GBp 5.00 | GBp 4.50 | 55.50K |
| 2026-09-24 | GBp 4.75 | 0.00% | GBp 4.75 | GBp 5.00 | GBp 4.50 | 255.02K |
| 2026-09-23 | GBp 4.75 | 0.00% | GBp 4.75 | GBp 4.68 | GBp 4.63 | 58.89K |
| 2026-09-22 | GBp 4.75 | 0.00% | GBp 4.75 | GBp 5.00 | GBp 4.50 | 981.57K |
| 2026-09-21 | GBp 4.75 | +0.85% | GBp 4.75 | GBp 5.00 | GBp 4.50 | 487.40K |
| 2026-09-18 | GBp 4.71 | -0.84% | GBp 4.75 | GBp 4.75 | GBp 4.50 | 451.01K |
| 2026-09-17 | GBp 4.75 | +11.76% | GBp 5.10 | GBp 5.50 | GBp 4.50 | 4.64M |
| 2026-09-16 | GBp 4.25 | 0.00% | GBp 4.25 | GBp 4.50 | GBp 4.28 | 91.22K |
| 2026-09-15 | GBp 4.25 | 0.00% | GBp 4.25 | GBp 4.50 | GBp 4.00 | 58.14K |
| 2026-09-14 | GBp 4.25 | 0.00% | GBp 4.25 | GBp 4.50 | GBp 4.00 | 251.80K |
| 2026-09-11 | GBp 4.25 | 0.00% | GBp 4.25 | GBp 4.50 | GBp 4.00 | 383.33K |
| 2026-09-10 | GBp 4.25 | 0.00% | GBp 4.25 | GBp 4.50 | GBp 4.00 | 111.63K |
| 2026-09-09 | GBp 4.25 | 0.00% | GBp 4.25 | GBp 4.49 | GBp 4.00 | 193.93K |
| 2026-09-08 | GBp 4.25 | 0.00% | GBp 4.25 | GBp 4.50 | GBp 4.00 | 516.80K |
| 2026-09-07 | GBp 4.25 | 0.00% | GBp 4.25 | GBp 4.50 | GBp 4.00 | 2.25M |
| 2026-09-04 | GBp 4.25 | 0.00% | GBp 4.25 | GBp 4.50 | GBp 4.00 | 917.02K |
| 2026-09-03 | GBp 4.25 | 0.00% | GBp 4.25 | GBp 4.47 | GBp 4.18 | 456.83K |
| 2026-09-02 | GBp 4.25 | 0.00% | GBp 4.25 | GBp 4.47 | GBp 4.00 | 121.00K |
| 2026-09-01 | GBp 4.25 | 0.00% | GBp 4.25 | GBp 4.49 | GBp 4.00 | 171.18K |
| 2026-08-28 | GBp 4.25 | 0.00% | GBp 4.25 | GBp 4.49 | GBp 4.00 | 26.12K |
| 2026-08-27 | GBp 4.25 | -1.39% | GBp 4.25 | GBp 4.49 | GBp 4.00 | 135.37K |
| 2026-08-26 | GBp 4.31 | +1.41% | GBp 4.25 | GBp 4.50 | GBp 4.00 | 3.01M |
| 2026-08-25 | GBp 4.25 | 0.00% | GBp 4.25 | GBp 4.43 | GBp 4.20 | 637.08K |
| 2026-08-24 | GBp 4.25 | 0.00% | GBp 4.25 | GBp 4.50 | GBp 4.00 | 427.24K |
| 2026-08-21 | GBp 4.25 | +0.71% | GBp 4.25 | GBp 4.50 | GBp 4.00 | 339.69K |
| 2026-08-20 | GBp 4.22 | +0.48% | GBp 4.35 | GBp 4.50 | GBp 4.22 | 349.28K |
| 2026-08-19 | GBp 4.20 | +1.20% | GBp 4.35 | GBp 4.42 | GBp 4.20 | 77.53K |
| 2026-08-18 | GBp 4.15 | -5.14% | GBp 4.38 | GBp 4.43 | GBp 4.15 | 267.31K |
| 2026-08-17 | GBp 4.38 | 0.00% | GBp 4.38 | GBp 4.50 | GBp 4.25 | 162.90K |
| 2026-08-14 | GBp 4.38 | 0.00% | GBp 4.38 | GBp 4.50 | GBp 4.25 | 1.01M |
| 2026-08-13 | GBp 4.38 | 0.00% | GBp 4.38 | GBp 4.50 | GBp 4.25 | 1.28M |
| 2026-08-12 | GBp 4.38 | -1.13% | GBp 4.43 | GBp 4.50 | GBp 4.25 | 612.61K |
| 2026-08-11 | GBp 4.43 | 0.00% | GBp 4.43 | GBp 4.50 | GBp 4.25 | 467.80K |
| 2026-08-10 | GBp 4.43 | 0.00% | GBp 4.43 | GBp 4.60 | GBp 4.25 | 226.23K |
| 2026-08-07 | GBp 4.43 | -2.75% | GBp 4.55 | GBp 4.60 | GBp 4.32 | 222.21K |
| 2026-08-06 | GBp 4.55 | +1.11% | GBp 4.55 | GBp 4.60 | GBp 4.51 | 1.16M |
| 2026-08-05 | GBp 4.50 | 0.00% | GBp 4.55 | GBp 4.60 | GBp 4.50 | 956.11K |
| 2026-08-04 | GBp 4.50 | 0.00% | GBp 4.60 | GBp 4.64 | GBp 4.50 | 1.88M |
| 2026-08-03 | GBp 4.50 | -0.88% | GBp 4.45 | GBp 4.68 | GBp 4.45 | 396.80K |
| 2026-07-31 | GBp 4.54 | +4.13% | GBp 4.45 | GBp 4.54 | GBp 4.30 | 1.01M |
| 2026-07-30 | GBp 4.36 | -2.02% | GBp 4.50 | GBp 4.61 | GBp 4.30 | 2.46M |
| 2026-07-29 | GBp 4.45 | 0.00% | GBp 4.45 | GBp 4.61 | GBp 4.43 | 239.32K |
| 2026-07-28 | GBp 4.45 | -1.11% | GBp 4.45 | GBp 4.60 | GBp 4.45 | 468.59K |
| 2026-07-27 | GBp 4.50 | -6.64% | GBp 4.76 | GBp 4.90 | GBp 4.50 | 1.79M |
| 2026-07-24 | GBp 4.82 | +0.42% | GBp 4.85 | GBp 4.90 | GBp 4.77 | 246.23K |
| 2026-07-23 | GBp 4.80 | -1.84% | GBp 4.98 | GBp 4.98 | GBp 4.78 | 1.11M |
| 2026-07-22 | GBp 4.89 | -10.44% | GBp 5.72 | GBp 5.72 | GBp 4.56 | 5.61M |
| 2026-07-21 | GBp 5.46 | -10.49% | GBp 6.00 | GBp 6.80 | GBp 5.09 | 12.81M |
| 2026-07-20 | GBp 6.10 | +14.66% | GBp 5.24 | GBp 6.26 | GBp 5.02 | 5.01M |
| 2026-07-17 | GBp 5.32 | +5.98% | GBp 5.10 | GBp 5.32 | GBp 5.02 | 1.27M |
| 2026-07-16 | GBp 5.02 | -0.79% | GBp 5.02 | GBp 5.02 | GBp 4.84 | 169.52K |
| 2026-07-15 | GBp 5.06 | +1.20% | GBp 4.80 | GBp 5.06 | GBp 4.80 | 1.89M |
| 2026-07-14 | GBp 5.00 | 0.00% | GBp 4.90 | GBp 5.06 | GBp 4.82 | 1.66M |
| 2026-07-13 | GBp 5.00 | +9.17% | GBp 4.55 | GBp 5.18 | GBp 4.50 | 2.50M |
| 2026-07-10 | GBp 4.58 | -3.78% | GBp 4.76 | GBp 4.76 | GBp 4.55 | 350.57K |
| 2026-07-09 | GBp 4.76 | -2.26% | GBp 4.77 | GBp 4.85 | GBp 4.71 | 280.38K |
| 2026-07-08 | GBp 4.87 | -0.20% | GBp 4.88 | GBp 5.00 | GBp 4.76 | 1.28M |
| 2026-07-07 | GBp 4.88 | -0.81% | GBp 4.88 | GBp 4.92 | GBp 4.78 | 450.71K |
| 2026-07-06 | GBp 4.92 | +1.65% | GBp 4.84 | GBp 4.92 | GBp 4.84 | 141.07K |
| 2026-07-03 | GBp 4.84 | -2.22% | GBp 4.92 | GBp 4.93 | GBp 4.84 | 796.73K |
| 2026-07-02 | GBp 4.95 | +1.85% | GBp 4.98 | GBp 4.98 | GBp 4.86 | 249.65K |
| 2026-07-01 | GBp 4.86 | -0.41% | GBp 4.91 | GBp 5.00 | GBp 4.86 | 731.70K |
| 2026-06-30 | GBp 4.88 | -0.41% | GBp 4.90 | GBp 5.00 | GBp 4.81 | 656.50K |
| 2026-06-29 | GBp 4.90 | +1.03% | GBp 4.90 | GBp 5.12 | GBp 4.90 | 931.65K |
| 2026-06-26 | GBp 4.85 | -2.02% | GBp 5.08 | GBp 5.12 | GBp 4.75 | 624.75K |
| 2026-06-25 | GBp 4.95 | -1.00% | GBp 5.04 | GBp 5.14 | GBp 4.80 | 1.76M |
| 2026-06-24 | GBp 5.00 | 0.00% | GBp 5.06 | GBp 5.16 | GBp 5.00 | 1.16M |
| 2026-06-23 | GBp 5.00 | -1.96% | GBp 5.12 | GBp 5.24 | GBp 4.90 | 2.56M |
| 2026-06-22 | GBp 5.10 | 0.00% | GBp 5.26 | GBp 5.36 | GBp 5.02 | 2.31M |
| 2026-06-19 | GBp 5.10 | +0.79% | GBp 5.12 | GBp 5.42 | GBp 5.02 | 7.17M |
| 2026-06-18 | GBp 5.06 | +2.85% | GBp 4.95 | GBp 5.20 | GBp 4.95 | 9.69M |
| 2026-06-17 | GBp 4.92 | +1.44% | GBp 4.95 | GBp 5.02 | GBp 4.73 | 2.16M |
| 2026-06-16 | GBp 4.85 | +0.62% | GBp 4.31 | GBp 4.85 | GBp 4.31 | 646.58K |
| 2026-06-15 | GBp 4.82 | +2.77% | GBp 4.58 | GBp 4.82 | GBp 4.32 | 1.47M |
| 2026-06-12 | GBp 4.69 | +2.85% | GBp 4.50 | GBp 4.69 | GBp 4.35 | 735.54K |
| 2026-06-11 | GBp 4.56 | +6.54% | GBp 4.37 | GBp 4.56 | GBp 4.28 | 1.66M |
| 2026-06-10 | GBp 4.28 | -3.82% | GBp 4.30 | GBp 4.48 | GBp 4.25 | 1.44M |
| 2026-06-09 | GBp 4.45 | -1.11% | GBp 4.45 | GBp 4.63 | GBp 4.11 | 1.92M |
| 2026-06-08 | GBp 4.50 | -3.23% | GBp 4.81 | GBp 4.95 | GBp 4.45 | 4.22M |
| 2026-06-05 | GBp 4.65 | +8.14% | GBp 4.30 | GBp 6.10 | GBp 4.30 | 14.97M |
| 2026-06-04 | GBp 4.30 | +3.61% | GBp 4.25 | GBp 5.00 | GBp 3.91 | 4.84M |
| 2026-06-03 | GBp 4.15 | +15.28% | GBp 3.85 | GBp 4.20 | GBp 3.73 | 2.31M |
| 2026-06-02 | GBp 3.60 | -5.76% | GBp 3.84 | GBp 3.85 | GBp 3.50 | 1.00M |
| 2026-06-01 | GBp 3.82 | +2.96% | GBp 3.64 | GBp 3.82 | GBp 3.50 | 595.07K |
| 2026-05-29 | GBp 3.71 | +6.00% | GBp 3.56 | GBp 3.79 | GBp 3.50 | 1.27M |
| 2026-05-28 | GBp 3.50 | -5.41% | GBp 3.70 | GBp 3.70 | GBp 3.42 | 1.06M |