Revolution Beauty Group plc (AIM:REVB)
London · Delayed Price · Currency is GBP · Price in GBX 4.143
+0.033 (0.80%)
Jan 22, 2026, 4:21 PM GMT
Revolution Beauty Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 4.11 | 4.35 | 4.00 | 4.35 | - | 5.79% | 395,395 |
| 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 |
| Dec 19, 2025 | 2.85 | 2.95 | 2.85 | 2.93 | 2.93 | 0.69% | 796,346 |
| Dec 18, 2025 | 2.91 | 2.91 | 2.90 | 2.91 | 2.91 | -0.85% | 12,345 |
| Dec 17, 2025 | 2.80 | 2.93 | 2.82 | 2.93 | 2.93 | -1.18% | 1,472,696 |
| Dec 16, 2025 | 2.90 | 3.00 | 2.90 | 2.97 | 2.97 | -0.50% | 260,822 |
| Dec 15, 2025 | 3.00 | 3.00 | 2.96 | 2.98 | 2.98 | 1.19% | 103,143 |
| Dec 12, 2025 | 2.85 | 3.04 | 2.75 | 2.95 | 2.95 | 2.43% | 3,095,563 |
| Dec 11, 2025 | 2.90 | 2.90 | 2.85 | 2.88 | 2.88 | -1.03% | 800,358 |
| Dec 10, 2025 | 2.93 | 2.93 | 2.85 | 2.91 | 2.91 | -0.34% | 177,922 |
| Dec 9, 2025 | 2.95 | 3.01 | 2.89 | 2.92 | 2.92 | -2.02% | 3,508,052 |
| Dec 8, 2025 | 2.98 | 3.05 | 2.95 | 2.98 | 2.98 | - | 508,975 |
| Dec 5, 2025 | 2.97 | 3.00 | 2.92 | 2.98 | 2.98 | - | 806,770 |
| Dec 4, 2025 | 2.91 | 3.05 | 2.92 | 2.98 | 2.98 | -0.17% | 2,677,160 |
| Dec 3, 2025 | 2.90 | 3.00 | 2.85 | 2.98 | 2.98 | 1.36% | 3,445,867 |
| Dec 2, 2025 | 3.00 | 3.03 | 2.94 | 2.94 | 2.94 | -1.84% | 2,837,768 |
| Dec 1, 2025 | 3.25 | 3.25 | 2.99 | 3.00 | 3.00 | -6.41% | 5,536,960 |
| Nov 28, 2025 | 2.60 | 3.50 | 2.60 | 3.20 | 3.20 | 17.86% | 29,198,090 |
| Nov 27, 2025 | 2.75 | 2.80 | 2.40 | 2.72 | 2.72 | 11.27% | 6,244,928 |
| Nov 26, 2025 | 2.45 | 2.60 | 2.35 | 2.44 | 2.44 | -0.41% | 1,746,183 |
| Nov 25, 2025 | 2.50 | 2.79 | 2.45 | 2.45 | 2.45 | -2.00% | 286,483 |
| Nov 24, 2025 | 2.60 | 2.79 | 2.50 | 2.50 | 2.50 | -7.41% | 313,803 |
| Nov 21, 2025 | 2.53 | 2.66 | 2.53 | 2.70 | 2.70 | 2.86% | 1,942,369 |
| Nov 20, 2025 | 2.60 | 2.80 | 2.60 | 2.63 | 2.63 | -3.14% | 45,010 |
| Nov 19, 2025 | 2.61 | 3.19 | 2.57 | 2.71 | 2.71 | 3.83% | 1,664,237 |
| Nov 18, 2025 | 2.61 | 3.19 | 2.61 | 2.61 | 2.61 | -1.51% | 238,911 |
| Nov 17, 2025 | 2.65 | 2.99 | 2.65 | 2.65 | 2.65 | - | 34,721 |
| Nov 14, 2025 | 2.65 | 3.12 | 2.61 | 2.65 | 2.65 | - | 1,163,465 |
| Nov 13, 2025 | 2.65 | 2.70 | 2.61 | 2.65 | 2.65 | - | 176,570 |
| Nov 12, 2025 | 2.70 | 2.79 | 2.64 | 2.65 | 2.65 | -1.85% | 958,289 |
| Nov 11, 2025 | 2.70 | 2.99 | 2.70 | 2.70 | 2.70 | - | 228,615 |