Revolution Beauty Group plc (AIM:REVB)
London · Delayed Price · Currency is GBP · Price in GBX 3.000
-0.160 (-5.06%)
Sep 12, 2025, 4:35 PM GMT+1
Revolution Beauty Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 3.49 | 3.49 | 2.95 | 3.00 | 3.00 | -5.06% | 1,144,672 |
| Sep 11, 2025 | 3.31 | 3.41 | 3.12 | 3.16 | 3.16 | -4.82% | 1,740,691 |
| Sep 10, 2025 | 3.20 | 3.40 | 3.10 | 3.32 | 3.32 | -2.35% | 4,527,701 |
| Sep 9, 2025 | 3.24 | 3.40 | 3.20 | 3.40 | 3.40 | 1.80% | 476,006 |
| Sep 8, 2025 | 3.56 | 3.59 | 3.24 | 3.34 | 3.34 | -0.89% | 1,120,336 |
| Sep 5, 2025 | 3.40 | 3.60 | 3.30 | 3.37 | 3.37 | 0.60% | 626,461 |
| Sep 4, 2025 | 3.24 | 3.47 | 3.24 | 3.35 | 3.35 | 0.90% | 196,592 |
| Sep 3, 2025 | 3.35 | 3.40 | 3.24 | 3.32 | 3.32 | - | 802,458 |
| Sep 2, 2025 | 4.20 | 4.20 | 3.32 | 3.32 | 3.32 | -4.60% | 1,770,456 |
| Sep 1, 2025 | 4.40 | 4.40 | 3.21 | 3.48 | 3.48 | -10.77% | 1,438,711 |
| Aug 29, 2025 | 3.80 | 4.39 | 3.45 | 3.90 | 3.90 | 7.73% | 1,808,092 |
| Aug 28, 2025 | 3.49 | 3.94 | 3.14 | 3.62 | 3.62 | 0.56% | 2,645,178 |
| Aug 27, 2025 | 3.92 | 4.30 | 3.22 | 3.60 | 3.60 | - | 1,719,969 |
| Aug 26, 2025 | 4.40 | 4.40 | 3.49 | 3.60 | 3.60 | -14.29% | 4,213,268 |
| Aug 22, 2025 | 3.86 | 4.50 | 3.11 | 4.20 | 4.20 | 20.00% | 8,247,656 |
| Aug 21, 2025 | 3.11 | 3.88 | 3.11 | 3.50 | 3.50 | -0.28% | 236,888 |
| Aug 20, 2025 | 3.38 | 3.96 | 3.14 | 3.51 | 3.51 | -8.83% | 120,504 |
| Aug 19, 2025 | 3.76 | 4.30 | 3.57 | 3.85 | 3.85 | 2.39% | 4,146,984 |
| Aug 18, 2025 | 3.99 | 3.99 | 3.41 | 3.76 | 3.76 | -7.16% | 136,456 |
| Aug 15, 2025 | 3.65 | 4.05 | 3.05 | 4.05 | 4.05 | 3.85% | 45,182 |
| Aug 14, 2025 | 4.00 | 4.00 | 3.50 | 3.90 | 3.90 | 5.12% | 618,495 |
| Aug 13, 2025 | 4.00 | 4.20 | 3.40 | 3.71 | 3.71 | -1.07% | 548,958 |
| Aug 12, 2025 | 3.70 | 4.00 | 3.50 | 3.75 | 3.75 | 1.08% | 19,866 |
| Aug 11, 2025 | 3.65 | 4.20 | 3.04 | 3.71 | 3.71 | 0.82% | 617,394 |
| Aug 8, 2025 | 3.30 | 3.90 | 3.01 | 3.68 | 3.68 | 13.23% | 241,834 |
| Aug 7, 2025 | 3.90 | 3.90 | 3.25 | 3.25 | 3.25 | -13.33% | 367,481 |
| Aug 6, 2025 | 3.65 | 4.00 | 3.49 | 3.75 | 3.75 | 7.14% | 512,428 |
| Aug 5, 2025 | 3.39 | 3.80 | 2.75 | 3.50 | 3.50 | 15.51% | 2,635,964 |
| Aug 4, 2025 | 3.05 | 3.79 | 2.80 | 3.03 | 3.03 | -12.17% | 548,898 |
| Aug 1, 2025 | 3.99 | 3.99 | 3.01 | 3.45 | 3.45 | -8.24% | 638,827 |
| Jul 31, 2025 | 3.39 | 3.90 | 3.39 | 3.76 | 3.76 | 4.74% | 178,993 |
| Jul 30, 2025 | 3.25 | 3.79 | 3.25 | 3.59 | 3.59 | -2.45% | 529,951 |
| Jul 29, 2025 | 3.63 | 3.71 | 3.20 | 3.68 | 3.68 | -2.65% | 856,735 |
| Jul 28, 2025 | 4.43 | 4.44 | 3.60 | 3.78 | 3.78 | -11.48% | 484,129 |
| Jul 25, 2025 | 4.21 | 4.59 | 4.21 | 4.27 | 4.27 | 6.22% | 28,060 |
| Jul 24, 2025 | 4.27 | 4.27 | 3.85 | 4.02 | 4.02 | -3.83% | 253,735 |
| Jul 23, 2025 | 4.69 | 4.69 | 3.95 | 4.18 | 4.18 | 4.50% | 931,150 |
| Jul 22, 2025 | 4.97 | 4.97 | 3.95 | 4.00 | 4.00 | -18.20% | 1,070,667 |
| Jul 21, 2025 | 5.20 | 5.20 | 4.60 | 4.89 | 4.89 | - | 146,685 |
| Jul 18, 2025 | 4.32 | 4.97 | 4.32 | 4.89 | 4.89 | 3.16% | 79,393 |
| Jul 17, 2025 | 4.77 | 5.28 | 4.62 | 4.74 | 4.74 | -6.51% | 518,114 |
| Jul 16, 2025 | 5.20 | 5.28 | 4.86 | 5.07 | 5.07 | 1.40% | 132,981 |
| Jul 15, 2025 | 4.71 | 5.28 | 4.71 | 5.00 | 5.00 | 1.01% | 13,501 |
| Jul 14, 2025 | 4.95 | 5.28 | 4.71 | 4.95 | 4.95 | -2.94% | 42,813 |
| Jul 11, 2025 | 5.11 | 5.16 | 4.91 | 5.10 | 5.10 | 2.00% | 102,437 |
| Jul 10, 2025 | 5.10 | 5.28 | 4.71 | 5.00 | 5.00 | -0.99% | 64,838 |
| Jul 9, 2025 | 5.11 | 5.28 | 4.81 | 5.05 | 5.05 | 1.00% | 36,542 |
| Jul 8, 2025 | 4.64 | 5.00 | 4.51 | 5.00 | 5.00 | 2.25% | 252,942 |
| Jul 7, 2025 | 4.67 | 5.50 | 4.33 | 4.89 | 4.89 | 6.30% | 1,077,864 |
| Jul 4, 2025 | 4.67 | 4.86 | 4.33 | 4.60 | 4.60 | 0.22% | 254,220 |