Skip to main content
logo
Revolution Beauty Group plc (AIM:REVB)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2.925
-0.030 (-1.02%)
Dec 31, 2025, 12:27 PM GMT+1

Revolution Beauty Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 20252.933.002.902.932.93-1.02%224,093
Dec 30, 20252.942.992.852.962.96-1.01%1,019,207
Dec 29, 20252.903.002.852.992.993.65%3,337,983
Dec 24, 20252.952.972.872.882.88-1.87%418,870
Dec 23, 20252.952.952.852.942.94-0.51%267,820
Dec 22, 20252.852.952.852.952.950.85%20,518
Dec 19, 20252.852.952.852.932.930.69%796,346
Dec 18, 20252.912.912.902.912.91-0.85%12,345
Dec 17, 20252.802.932.822.932.93-1.18%1,472,696
Dec 16, 20252.903.002.902.972.97-0.50%260,822
Dec 15, 20253.003.002.962.982.981.19%103,143
Dec 12, 20252.853.042.752.952.952.43%3,095,563
Dec 11, 20252.902.902.852.882.88-1.03%800,358
Dec 10, 20252.932.932.852.912.91-0.34%177,922
Dec 9, 20252.953.012.892.922.92-2.02%3,508,052
Dec 8, 20252.983.052.952.982.98-508,975
Dec 5, 20252.973.002.922.982.98-806,770
Dec 4, 20252.913.052.922.982.98-0.17%2,677,160
Dec 3, 20252.903.002.852.982.981.36%3,445,867
Dec 2, 20253.003.032.942.942.94-1.84%2,837,768
Dec 1, 20253.253.252.993.003.00-6.41%5,536,960
Nov 28, 20252.603.502.603.203.2017.86%29,198,090
Nov 27, 20252.752.802.402.722.7211.27%6,244,928
Nov 26, 20252.452.602.352.442.44-0.41%1,746,183
Nov 25, 20252.502.792.452.452.45-2.00%286,483
Nov 24, 20252.602.792.502.502.50-7.41%313,803
Nov 21, 20252.532.662.532.702.702.86%1,942,369
Nov 20, 20252.602.802.602.632.63-3.14%45,010
Nov 19, 20252.613.192.572.712.713.83%1,664,237
Nov 18, 20252.613.192.612.612.61-1.51%238,911
Nov 17, 20252.652.992.652.652.65-34,721
Nov 14, 20252.653.122.612.652.65-1,163,465
Nov 13, 20252.652.702.612.652.65-176,570
Nov 12, 20252.702.792.642.652.65-1.85%958,289
Nov 11, 20252.702.992.702.702.70-228,615
Nov 10, 20252.652.802.652.702.700.75%134,602
Nov 7, 20252.782.822.682.682.68-3.42%318,234
Nov 6, 20252.802.822.752.782.781.65%28,745
Nov 5, 20252.712.822.712.732.73-1.27%257,681
Nov 4, 20252.822.822.702.772.772.41%196,813
Nov 3, 20252.722.892.702.702.70-3.57%435,439
Oct 31, 20252.743.092.742.802.80-531,124
Oct 30, 20252.803.002.802.802.80-2.78%306,201
Oct 29, 20252.903.182.802.882.88-0.69%732,619
Oct 28, 20252.983.102.882.902.902.47%985,412
Oct 27, 20252.953.122.682.832.835.20%7,506,964
Oct 24, 20252.752.992.652.692.690.56%944,139
Oct 23, 20252.602.702.572.682.682.49%1,042,981
Oct 22, 20252.542.602.542.612.611.36%1,651,364
Oct 21, 20252.602.652.402.582.58-0.96%167,547