Revolution Beauty Group plc (AIM:REVB)
London · Delayed Price · Currency is GBP · Price in GBX 2.800
0.00 (0.00%)
Oct 31, 2025, 4:35 PM GMT+1
Revolution Beauty Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 2.74 | 3.09 | 2.74 | 2.80 | 2.80 | - | 531,124 |
| Oct 30, 2025 | 2.80 | 3.00 | 2.80 | 2.80 | 2.80 | -2.78% | 306,201 |
| Oct 29, 2025 | 2.90 | 3.18 | 2.80 | 2.88 | 2.88 | -0.69% | 732,620 |
| Oct 28, 2025 | 2.98 | 3.10 | 2.88 | 2.90 | 2.90 | 2.47% | 1,017,827 |
| Oct 27, 2025 | 2.95 | 3.12 | 2.68 | 2.83 | 2.83 | 5.20% | 7,506,964 |
| Oct 24, 2025 | 2.75 | 2.99 | 2.65 | 2.69 | 2.69 | 0.75% | 944,140 |
| Oct 23, 2025 | 2.60 | 2.70 | 2.57 | 2.67 | 2.67 | 2.30% | 1,042,980 |
| Oct 22, 2025 | 2.54 | 2.61 | 2.54 | 2.61 | 2.61 | 1.16% | 1,651,364 |
| Oct 21, 2025 | 2.40 | 2.65 | 2.40 | 2.58 | 2.58 | -0.77% | 167,547 |
| Oct 20, 2025 | 2.59 | 2.65 | 2.48 | 2.60 | 2.60 | 0.78% | 238,397 |
| Oct 17, 2025 | 2.65 | 2.65 | 2.50 | 2.58 | 2.58 | - | 217,422 |
| Oct 16, 2025 | 2.60 | 2.70 | 2.50 | 2.58 | 2.58 | -1.90% | 1,158,547 |
| Oct 15, 2025 | 2.62 | 2.70 | 2.58 | 2.63 | 2.63 | -0.38% | 540,921 |
| Oct 14, 2025 | 2.64 | 2.70 | 2.45 | 2.64 | 2.64 | 1.54% | 2,065,035 |
| Oct 13, 2025 | 2.73 | 2.86 | 2.55 | 2.60 | 2.60 | - | 602,081 |
| Oct 10, 2025 | 2.84 | 2.89 | 2.50 | 2.60 | 2.60 | -2.62% | 2,096,043 |
| Oct 9, 2025 | 2.50 | 2.69 | 2.49 | 2.67 | 2.67 | 5.95% | 3,028,987 |
| Oct 8, 2025 | 2.45 | 2.55 | 2.45 | 2.52 | 2.52 | 0.80% | 2,530,142 |
| Oct 7, 2025 | 2.65 | 2.80 | 2.50 | 2.50 | 2.50 | -3.10% | 1,984,663 |
| Oct 6, 2025 | 2.96 | 2.99 | 2.56 | 2.58 | 2.58 | -4.44% | 4,187,137 |
| Oct 3, 2025 | 2.45 | 3.08 | 2.45 | 2.70 | 2.70 | 12.97% | 5,534,261 |
| Oct 2, 2025 | 2.75 | 2.80 | 2.20 | 2.39 | 2.39 | -13.41% | 7,508,439 |
| Oct 1, 2025 | 2.90 | 2.90 | 2.70 | 2.76 | 2.76 | -0.72% | 2,173,544 |
| Sep 30, 2025 | 2.70 | 3.35 | 2.70 | 2.78 | 2.78 | -1.77% | 552,670 |
| Sep 29, 2025 | 2.84 | 3.20 | 2.76 | 2.83 | 2.83 | -2.08% | 2,933,804 |
| Sep 26, 2025 | 2.87 | 3.00 | 2.80 | 2.89 | 2.89 | -1.37% | 1,283,706 |
| Sep 25, 2025 | 2.85 | 3.00 | 2.80 | 2.93 | 2.93 | 0.34% | 1,836,965 |
| Sep 24, 2025 | 3.00 | 3.49 | 2.85 | 2.92 | 2.92 | 5.04% | 1,839,086 |
| Sep 23, 2025 | 2.70 | 3.00 | 2.70 | 2.78 | 2.78 | -2.46% | 1,113,611 |
| Sep 22, 2025 | 2.99 | 3.00 | 2.82 | 2.85 | 2.85 | -1.04% | 1,639,667 |
| Sep 19, 2025 | 2.86 | 3.50 | 2.86 | 2.88 | 2.88 | -0.69% | 1,990,085 |
| Sep 18, 2025 | 2.90 | 3.00 | 2.73 | 2.90 | 2.90 | 4.32% | 2,557,301 |
| Sep 17, 2025 | 2.98 | 3.46 | 2.78 | 2.78 | 2.78 | -7.33% | 3,487,690 |
| Sep 16, 2025 | 3.00 | 3.19 | 2.38 | 3.00 | 3.00 | 1.35% | 6,223,847 |
| Sep 15, 2025 | 3.20 | 3.30 | 2.92 | 2.96 | 2.96 | -1.33% | 14,832,941 |
| Sep 12, 2025 | 3.49 | 3.49 | 2.95 | 3.00 | 3.00 | -5.06% | 13,183,345 |
| 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 |