Revolution Beauty Group plc REVB
LSE · Birleşik Krallık · Dayanıksız Tüketim Malları
GBp 4,750,00 (%0,00)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 4,75 | %0,00 | GBp 4,57 | GBp 5,00 | GBp 4,51 | 618,30K |
| 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 |