Skip to main content
logo
Revolution Beauty Group plc (AIM:REVB)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2.975
0.00 (0.00%)
At close: Dec 5, 2025

Revolution Beauty Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 20, 20252.602.652.482.602.600.97%191,351
Oct 17, 20252.652.652.502.582.58-217,421
Oct 16, 20252.602.702.502.582.58-1.90%1,157,447
Oct 15, 20252.602.702.582.632.63-0.57%540,920
Oct 14, 20252.602.702.452.642.641.54%2,065,035
Oct 13, 20252.602.862.552.602.60-602,081
Oct 10, 20252.612.892.512.602.60-2.62%2,096,043
Oct 9, 20252.502.692.492.672.675.95%3,028,988
Oct 8, 20252.452.552.452.522.520.80%2,530,142
Oct 7, 20252.652.802.502.502.50-2.91%1,984,662
Oct 6, 20252.962.992.562.582.58-4.63%4,187,136
Oct 3, 20252.453.082.452.702.7012.97%5,534,262
Oct 2, 20252.602.802.202.392.39-13.41%7,508,439
Oct 1, 20252.882.902.702.762.76-0.72%2,173,543
Sep 30, 20252.703.352.702.782.78-1.59%552,670
Sep 29, 20252.903.202.762.832.83-2.08%2,933,805