Revolution Beauty Group plc (AIM:REVB)
London · Delayed Price · Currency is GBP · Price in GBX 3.499
+0.004 (0.13%)
Mar 5, 2026, 10:45 AM GMT
Revolution Beauty Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 3.54 | 3.60 | 3.44 | 3.50 | 3.50 | -2.24% | 1,201,351 |
| Mar 3, 2026 | 3.55 | 3.74 | 3.50 | 3.58 | 3.58 | -1.92% | 536,269 |
| Mar 2, 2026 | 3.75 | 3.75 | 3.49 | 3.65 | 3.65 | -2.80% | 1,778,878 |
| Feb 27, 2026 | 3.70 | 3.83 | 3.65 | 3.75 | 3.75 | -2.34% | 949,478 |
| Feb 26, 2026 | 3.87 | 3.90 | 3.78 | 3.84 | 3.84 | 0.39% | 304,555 |
| Feb 25, 2026 | 3.78 | 3.87 | 3.66 | 3.83 | 3.83 | -0.78% | 144,748 |
| Feb 24, 2026 | 3.70 | 3.95 | 3.70 | 3.86 | 3.86 | 2.39% | 472,398 |
| Feb 23, 2026 | 3.86 | 3.86 | 3.65 | 3.77 | 3.77 | -1.05% | 1,353,982 |
| Feb 20, 2026 | 3.83 | 3.88 | 3.60 | 3.81 | 3.81 | -1.42% | 298,637 |
| Feb 19, 2026 | 3.58 | 3.90 | 3.50 | 3.86 | 3.86 | 9.50% | 4,091,315 |
| Feb 18, 2026 | 3.62 | 3.75 | 3.50 | 3.53 | 3.53 | -7.24% | 1,064,109 |
| Feb 17, 2026 | 3.78 | 3.89 | 3.70 | 3.80 | 3.80 | -2.56% | 1,653,427 |
| Feb 16, 2026 | 3.78 | 3.98 | 3.78 | 3.90 | 3.90 | - | 656,228 |
| Feb 13, 2026 | 3.83 | 3.90 | 3.80 | 3.90 | 3.90 | 1.69% | 290,782 |
| Feb 12, 2026 | 3.84 | 3.89 | 3.78 | 3.84 | 3.84 | -1.16% | 330,042 |
| Feb 11, 2026 | 3.80 | 3.88 | 3.81 | 3.88 | 3.88 | 2.37% | 1,654,340 |
| Feb 10, 2026 | 3.89 | 3.85 | 3.70 | 3.79 | 3.79 | -2.32% | 2,537,974 |
| Feb 9, 2026 | 3.89 | 3.90 | 3.88 | 3.88 | 3.88 | -0.51% | 178,845 |
| Feb 6, 2026 | 3.91 | 3.91 | 3.59 | 3.90 | 3.90 | - | 3,392,353 |
| Feb 5, 2026 | 3.90 | 3.94 | 3.85 | 3.90 | 3.90 | 1.56% | 1,022,865 |
| Feb 4, 2026 | 4.00 | 4.09 | 3.82 | 3.84 | 3.84 | -5.19% | 1,630,850 |
| Feb 3, 2026 | 3.86 | 4.05 | 3.86 | 4.05 | 4.05 | 3.45% | 1,129,984 |
| Feb 2, 2026 | 4.03 | 4.09 | 3.86 | 3.92 | 3.92 | -3.69% | 667,394 |
| Jan 30, 2026 | 4.15 | 4.26 | 4.04 | 4.07 | 4.07 | -4.01% | 957,446 |
| Jan 29, 2026 | 4.14 | 4.28 | 4.00 | 4.24 | 4.24 | 2.42% | 4,136,402 |
| Jan 28, 2026 | 4.07 | 4.21 | 4.02 | 4.14 | 4.14 | 1.85% | 1,444,247 |
| Jan 27, 2026 | 4.18 | 4.26 | 3.99 | 4.06 | 4.06 | -1.22% | 2,063,803 |
| Jan 26, 2026 | 4.22 | 4.31 | 4.05 | 4.11 | 4.11 | -4.20% | 3,456,495 |
| Jan 23, 2026 | 4.00 | 4.39 | 3.98 | 4.29 | 4.29 | 1.90% | 1,698,520 |
| Jan 22, 2026 | 4.11 | 4.36 | 3.90 | 4.21 | 4.21 | 2.43% | 3,789,913 |
| Jan 21, 2026 | 4.10 | 4.20 | 4.00 | 4.11 | 4.11 | 0.24% | 1,347,081 |
| Jan 20, 2026 | 4.10 | 4.20 | 3.90 | 4.10 | 4.10 | 0.12% | 2,730,489 |
| Jan 19, 2026 | 4.36 | 4.36 | 4.00 | 4.10 | 4.10 | -2.50% | 1,074,599 |
| Jan 16, 2026 | 4.20 | 4.36 | 4.20 | 4.20 | 4.20 | 1.57% | 4,154,948 |
| Jan 15, 2026 | 4.05 | 4.36 | 3.95 | 4.14 | 4.14 | 2.61% | 5,025,826 |
| Jan 14, 2026 | 4.00 | 4.31 | 3.88 | 4.03 | 4.03 | 3.33% | 4,702,310 |
| Jan 13, 2026 | 3.85 | 4.45 | 3.65 | 3.90 | 3.90 | 2.63% | 5,244,523 |
| Jan 12, 2026 | 3.50 | 3.86 | 3.43 | 3.80 | 3.80 | 9.20% | 2,841,781 |
| Jan 9, 2026 | 3.46 | 3.69 | 3.40 | 3.48 | 3.48 | 2.35% | 2,354,512 |
| Jan 8, 2026 | 3.45 | 3.51 | 3.35 | 3.40 | 3.40 | 0.74% | 2,108,900 |
| Jan 7, 2026 | 3.50 | 3.90 | 3.35 | 3.38 | 3.38 | -0.74% | 10,181,300 |
| Jan 6, 2026 | 2.93 | 4.04 | 2.93 | 3.40 | 3.40 | 15.25% | 9,472,330 |
| Jan 5, 2026 | 2.90 | 2.97 | 2.90 | 2.95 | 2.95 | 0.34% | 3,297,204 |
| Jan 2, 2026 | 2.95 | 2.95 | 2.90 | 2.94 | 2.94 | 0.51% | 648,601 |
| Dec 31, 2025 | 2.93 | 3.00 | 2.90 | 2.93 | 2.93 | -1.02% | 224,093 |
| Dec 30, 2025 | 2.94 | 2.99 | 2.85 | 2.96 | 2.96 | -1.01% | 1,019,207 |
| Dec 29, 2025 | 2.90 | 3.00 | 2.85 | 2.99 | 2.99 | 3.65% | 3,337,983 |
| Dec 24, 2025 | 2.95 | 2.97 | 2.87 | 2.88 | 2.88 | -1.87% | 418,870 |
| Dec 23, 2025 | 2.95 | 2.95 | 2.85 | 2.94 | 2.94 | -0.51% | 267,820 |
| Dec 22, 2025 | 2.85 | 2.95 | 2.85 | 2.95 | 2.95 | 0.85% | 20,518 |