Beauty Tech Group Plc TBTG
LSE · United Kingdom · Electronic Technology
GBp 470.00+5.00 (+1.08%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 470.00 | +1.08% | GBp 476.31 | GBp 490.00 | GBp 400.00 | 1.42M |
| 2026-09-30 | GBp 465.00 | -0.43% | GBp 477.00 | GBp 484.00 | GBp 463.00 | 773.05K |
| 2026-09-29 | GBp 467.00 | +2.86% | GBp 465.00 | GBp 470.32 | GBp 453.00 | 248.39K |
| 2026-09-28 | GBp 454.00 | -2.16% | GBp 475.00 | GBp 477.00 | GBp 450.55 |
| 74.90K |
| 2026-09-25 | GBp 464.00 | +4.27% | GBp 450.00 | GBp 466.00 | GBp 447.00 | 1.16M |
| 2026-09-24 | GBp 445.00 | +1.14% | GBp 438.00 | GBp 454.00 | GBp 436.00 | 1.01M |
| 2026-09-23 | GBp 440.00 | +2.56% | GBp 431.00 | GBp 449.00 | GBp 427.00 | 761.21K |
| 2026-09-22 | GBp 429.00 | -0.23% | GBp 443.00 | GBp 445.00 | GBp 426.00 | 281.68K |
| 2026-09-21 | GBp 430.00 | +6.97% | GBp 409.00 | GBp 434.00 | GBp 409.00 | 1.08M |
| 2026-09-18 | GBp 402.00 | +2.55% | GBp 398.00 | GBp 430.00 | GBp 391.00 | 906.20K |
| 2026-09-17 | GBp 392.00 | +12.00% | GBp 380.00 | GBp 414.00 | GBp 379.00 | 2.38M |
| 2026-09-16 | GBp 350.00 | +0.57% | GBp 346.00 | GBp 357.75 | GBp 342.00 | 818.70K |
| 2026-09-15 | GBp 348.00 | -1.97% | GBp 353.00 | GBp 361.00 | GBp 340.00 | 276.94K |
| 2026-09-14 | GBp 355.00 | +1.43% | GBp 350.00 | GBp 360.00 | GBp 345.00 | 147.71K |
| 2026-09-11 | GBp 350.00 | +2.94% | GBp 338.00 | GBp 351.28 | GBp 338.00 | 86.36K |
| 2026-09-10 | GBp 340.00 | -3.13% | GBp 359.00 | GBp 359.00 | GBp 337.50 | 129.21K |
| 2026-09-09 | GBp 351.00 | +3.24% | GBp 337.00 | GBp 355.00 | GBp 335.00 | 361.14K |
| 2026-09-08 | GBp 340.00 | +5.59% | GBp 327.00 | GBp 346.00 | GBp 311.00 | 1.15M |
| 2026-09-07 | GBp 322.00 | -1.83% | GBp 335.00 | GBp 335.00 | GBp 311.00 | 305.37K |
| 2026-09-04 | GBp 328.00 | +0.92% | GBp 325.00 | GBp 343.00 | GBp 320.00 | 606.02K |
| 2026-09-03 | GBp 325.00 | 0.00% | GBp 341.00 | GBp 341.00 | GBp 320.00 | 252.32K |
| 2026-09-02 | GBp 325.00 | -4.41% | GBp 355.00 | GBp 355.00 | GBp 324.00 | 644.85K |
| 2026-09-01 | GBp 340.00 | -0.58% | GBp 342.00 | GBp 359.00 | GBp 336.00 | 161.51K |
| 2026-08-28 | GBp 342.00 | +0.59% | GBp 339.00 | GBp 350.00 | GBp 337.00 | 182.83K |
| 2026-08-27 | GBp 340.00 | -0.58% | GBp 345.00 | GBp 348.00 | GBp 336.00 | 175.47K |
| 2026-08-26 | GBp 342.00 | +1.18% | GBp 340.00 | GBp 358.00 | GBp 336.00 | 193.93K |
| 2026-08-25 | GBp 338.00 | -0.59% | GBp 342.00 | GBp 343.00 | GBp 333.00 | 146.84K |
| 2026-08-24 | GBp 340.00 | 0.00% | GBp 354.00 | GBp 354.00 | GBp 328.88 | 258.82K |
| 2026-08-21 | GBp 340.00 | -1.73% | GBp 345.00 | GBp 359.00 | GBp 336.00 | 55.68K |
| 2026-08-20 | GBp 346.00 | -2.26% | GBp 360.00 | GBp 360.00 | GBp 346.00 | 76.28K |
| 2026-08-19 | GBp 354.00 | -1.67% | GBp 352.00 | GBp 362.00 | GBp 352.00 | 53.57K |
| 2026-08-18 | GBp 360.00 | -0.28% | GBp 363.00 | GBp 373.00 | GBp 358.00 | 136.84K |
| 2026-08-17 | GBp 361.00 | -1.90% | GBp 375.00 | GBp 375.00 | GBp 345.00 | 389.33K |
| 2026-08-14 | GBp 368.00 | +2.22% | GBp 356.00 | GBp 374.00 | GBp 352.00 | 319.33K |
| 2026-08-13 | GBp 360.00 | 0.00% | GBp 379.00 | GBp 382.00 | GBp 350.00 | 307.05K |
| 2026-08-12 | GBp 360.00 | -0.83% | GBp 360.00 | GBp 379.00 | GBp 352.00 | 49.51K |
| 2026-08-11 | GBp 363.00 | +0.83% | GBp 371.00 | GBp 379.00 | GBp 354.60 | 236.47K |
| 2026-08-10 | GBp 360.00 | -1.37% | GBp 366.00 | GBp 374.00 | GBp 356.00 | 138.34K |
| 2026-08-07 | GBp 365.00 | +3.11% | GBp 355.00 | GBp 369.00 | GBp 345.00 | 1.56M |
| 2026-08-06 | GBp 354.00 | -0.28% | GBp 356.00 | GBp 365.00 | GBp 350.00 | 139.47K |
| 2026-08-05 | GBp 355.00 | +1.43% | GBp 351.00 | GBp 364.50 | GBp 344.02 | 370.36K |
| 2026-08-04 | GBp 350.00 | -0.57% | GBp 353.00 | GBp 354.00 | GBp 349.00 | 82.35K |
| 2026-08-03 | GBp 352.00 | -0.28% | GBp 355.00 | GBp 355.00 | GBp 346.00 | 124.43K |
| 2026-07-31 | GBp 353.00 | +1.44% | GBp 356.00 | GBp 356.00 | GBp 348.00 | 427.40K |
| 2026-07-30 | GBp 348.00 | -1.69% | GBp 350.00 | GBp 356.00 | GBp 345.00 | 195.40K |
| 2026-07-29 | GBp 354.00 | -1.39% | GBp 365.00 | GBp 365.00 | GBp 350.00 | 304.06K |
| 2026-07-28 | GBp 359.00 | -0.28% | GBp 364.00 | GBp 368.00 | GBp 356.00 | 269.96K |
| 2026-07-27 | GBp 360.00 | +3.15% | GBp 356.00 | GBp 369.00 | GBp 351.00 | 890.08K |
| 2026-07-24 | GBp 349.00 | -1.41% | GBp 353.00 | GBp 362.00 | GBp 348.55 | 512.81K |
| 2026-07-23 | GBp 354.00 | -0.28% | GBp 359.00 | GBp 360.00 | GBp 352.00 | 72.36K |
| 2026-07-22 | GBp 355.00 | -1.39% | GBp 360.00 | GBp 360.00 | GBp 352.00 | 158.30K |
| 2026-07-21 | GBp 360.00 | +1.69% | GBp 359.00 | GBp 366.00 | GBp 341.00 | 331.42K |
| 2026-07-20 | GBp 354.00 | 0.00% | GBp 350.00 | GBp 359.00 | GBp 346.00 | 74.43K |
| 2026-07-17 | GBp 354.00 | +0.57% | GBp 352.00 | GBp 367.00 | GBp 350.00 | 70.43K |
| 2026-07-16 | GBp 352.00 | -0.85% | GBp 355.00 | GBp 364.00 | GBp 350.00 | 42.09K |
| 2026-07-15 | GBp 355.00 | +0.28% | GBp 355.00 | GBp 367.00 | GBp 348.00 | 207.68K |
| 2026-07-14 | GBp 354.00 | -1.94% | GBp 370.00 | GBp 370.00 | GBp 347.75 | 177.00K |
| 2026-07-13 | GBp 361.00 | +1.40% | GBp 360.00 | GBp 370.00 | GBp 350.00 | 59.93K |
| 2026-07-10 | GBp 356.00 | +1.71% | GBp 351.00 | GBp 364.00 | GBp 349.20 | 283.94K |
| 2026-07-09 | GBp 350.00 | -1.41% | GBp 369.00 | GBp 369.00 | GBp 349.00 | 50.36K |
| 2026-07-08 | GBp 355.00 | 0.00% | GBp 365.00 | GBp 370.00 | GBp 349.66 | 221.27K |
| 2026-07-07 | GBp 355.00 | +6.61% | GBp 360.00 | GBp 370.00 | GBp 353.02 | 996.09K |
| 2026-07-06 | GBp 333.00 | -3.76% | GBp 349.00 | GBp 358.00 | GBp 329.00 | 85.88K |
| 2026-07-03 | GBp 346.00 | +4.22% | GBp 340.00 | GBp 352.00 | GBp 326.00 | 261.52K |
| 2026-07-02 | GBp 332.00 | -2.35% | GBp 340.00 | GBp 345.00 | GBp 323.00 | 40.30K |
| 2026-07-01 | GBp 340.00 | +0.89% | GBp 347.00 | GBp 348.00 | GBp 323.00 | 43.17K |
| 2026-06-30 | GBp 337.00 | 0.00% | GBp 335.00 | GBp 359.00 | GBp 335.00 | 68.46K |
| 2026-06-29 | GBp 337.00 | -2.60% | GBp 346.00 | GBp 362.00 | GBp 333.93 | 283.23K |
| 2026-06-26 | GBp 346.00 | -0.86% | GBp 350.00 | GBp 350.00 | GBp 277.67 | 468.22K |
| 2026-06-25 | GBp 349.00 | +0.58% | GBp 344.00 | GBp 369.00 | GBp 341.00 | 546.13K |
| 2026-06-24 | GBp 347.00 | +0.29% | GBp 345.00 | GBp 355.00 | GBp 340.00 | 374.43K |
| 2026-06-23 | GBp 346.00 | +0.29% | GBp 345.00 | GBp 367.00 | GBp 330.00 | 137.50K |
| 2026-06-22 | GBp 345.00 | -0.86% | GBp 355.00 | GBp 370.00 | GBp 343.00 | 20.53K |
| 2026-06-19 | GBp 348.00 | -0.29% | GBp 349.00 | GBp 365.00 | GBp 347.00 | 49.09K |
| 2026-06-18 | GBp 349.00 | -0.57% | GBp 340.00 | GBp 359.00 | GBp 340.00 | 8.36K |
| 2026-06-17 | GBp 351.00 | +0.29% | GBp 340.00 | GBp 360.00 | GBp 340.00 | 394.33K |
| 2026-06-16 | GBp 350.00 | -1.69% | GBp 360.00 | GBp 364.00 | GBp 346.00 | 247.90K |
| 2026-06-15 | GBp 356.00 | 0.00% | GBp 350.00 | GBp 370.00 | GBp 350.00 | 61.82K |
| 2026-06-12 | GBp 356.00 | +4.09% | GBp 344.00 | GBp 362.12 | GBp 343.00 | 250.35K |
| 2026-06-11 | GBp 342.00 | +0.29% | GBp 343.00 | GBp 369.00 | GBp 342.00 | 25.25K |
| 2026-06-10 | GBp 341.00 | -4.21% | GBp 356.00 | GBp 360.00 | GBp 335.00 | 32.01K |
| 2026-06-09 | GBp 356.00 | +2.89% | GBp 359.00 | GBp 359.00 | GBp 344.00 | 25.04K |
| 2026-06-08 | GBp 346.00 | -2.54% | GBp 360.00 | GBp 360.00 | GBp 339.00 | 934.93K |
| 2026-06-05 | GBp 355.00 | +7.58% | GBp 344.00 | GBp 383.00 | GBp 333.20 | 82.98K |
| 2026-06-04 | GBp 330.00 | -2.08% | GBp 331.00 | GBp 347.00 | GBp 330.00 | 218.41K |
| 2026-06-03 | GBp 337.00 | -1.75% | GBp 342.00 | GBp 347.63 | GBp 335.00 | 76.07K |
| 2026-06-02 | GBp 343.00 | +2.39% | GBp 335.00 | GBp 346.00 | GBp 330.00 | 59.89K |
| 2026-06-01 | GBp 335.00 | +2.45% | GBp 330.00 | GBp 349.00 | GBp 324.00 | 32.72K |
| 2026-05-29 | GBp 327.00 | +2.19% | GBp 320.00 | GBp 330.00 | GBp 314.00 | 35.15K |
| 2026-05-28 | GBp 320.00 | -1.54% | GBp 324.00 | GBp 345.60 | GBp 309.45 | 190.52K |