Revolution Beauty Group plc (AIM:REVB)
London · Delayed Price · Currency is GBP · Price in GBX 3.380
+0.095 (2.89%)
At close: Mar 26, 2026
Revolution Beauty Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 3.20 | 3.40 | 3.20 | 3.29 | 3.29 | -1.65% | 138,861 |
| Mar 24, 2026 | 3.20 | 3.41 | 3.25 | 3.34 | 3.34 | 0.30% | 195,208 |
| Mar 23, 2026 | 3.18 | 3.33 | 3.18 | 3.33 | 3.33 | 1.52% | 356,561 |
| Mar 20, 2026 | 3.18 | 3.31 | 3.18 | 3.28 | 3.28 | 0.46% | 326,082 |
| Mar 19, 2026 | 3.18 | 3.34 | 3.18 | 3.27 | 3.27 | -0.46% | 151,352 |
| Mar 18, 2026 | 3.30 | 3.35 | 3.24 | 3.28 | 3.28 | -1.50% | 329,030 |
| Mar 17, 2026 | 3.20 | 3.52 | 3.19 | 3.33 | 3.33 | 5.55% | 690,041 |
| Mar 16, 2026 | 3.10 | 3.30 | 3.01 | 3.16 | 3.16 | -1.41% | 326,399 |
| Mar 13, 2026 | 3.30 | 3.30 | 3.10 | 3.20 | 3.20 | -0.78% | 1,033,610 |
| Mar 12, 2026 | 3.28 | 3.30 | 3.10 | 3.23 | 3.23 | -1.53% | 58,218 |
| Mar 11, 2026 | 3.10 | 3.35 | 3.10 | 3.28 | 3.28 | -2.38% | 343,933 |
| Mar 10, 2026 | 3.22 | 3.43 | 3.14 | 3.36 | 3.36 | 4.68% | 810,442 |
| Mar 9, 2026 | 3.46 | 3.46 | 3.00 | 3.21 | 3.21 | -7.37% | 1,083,113 |
| Mar 6, 2026 | 3.53 | 3.55 | 3.35 | 3.46 | 3.46 | -0.86% | 359,562 |
| Mar 5, 2026 | 3.45 | 3.55 | 3.44 | 3.49 | 3.49 | -0.14% | 240,481 |
| Mar 4, 2026 | 3.54 | 3.60 | 3.44 | 3.50 | 3.50 | -2.24% | 1,201,351 |
| Mar 3, 2026 | 3.55 | 3.74 | 3.50 | 3.58 | 3.58 | -1.92% | 536,269 |
| Mar 2, 2026 | 3.75 | 3.75 | 3.49 | 3.65 | 3.65 | -2.80% | 1,778,878 |
| Feb 27, 2026 | 3.70 | 3.83 | 3.65 | 3.75 | 3.75 | -2.34% | 949,478 |
| Feb 26, 2026 | 3.87 | 3.90 | 3.78 | 3.84 | 3.84 | 0.39% | 304,555 |
| Feb 25, 2026 | 3.78 | 3.87 | 3.66 | 3.83 | 3.83 | -0.78% | 144,748 |
| Feb 24, 2026 | 3.70 | 3.95 | 3.70 | 3.86 | 3.86 | 2.39% | 472,398 |
| Feb 23, 2026 | 3.86 | 3.86 | 3.65 | 3.77 | 3.77 | -1.05% | 1,353,982 |
| Feb 20, 2026 | 3.83 | 3.88 | 3.60 | 3.81 | 3.81 | -1.42% | 298,637 |
| Feb 19, 2026 | 3.58 | 3.90 | 3.50 | 3.86 | 3.86 | 9.50% | 4,091,315 |
| Feb 18, 2026 | 3.62 | 3.75 | 3.50 | 3.53 | 3.53 | -7.24% | 1,064,109 |
| Feb 17, 2026 | 3.78 | 3.89 | 3.70 | 3.80 | 3.80 | -2.56% | 1,653,427 |
| Feb 16, 2026 | 3.78 | 3.98 | 3.78 | 3.90 | 3.90 | - | 695,788 |
| Feb 13, 2026 | 3.83 | 3.90 | 3.80 | 3.90 | 3.90 | 1.69% | 290,782 |
| Feb 12, 2026 | 3.84 | 3.89 | 3.78 | 3.84 | 3.84 | -1.16% | 330,042 |
| Feb 11, 2026 | 3.81 | 3.88 | 3.73 | 3.88 | 3.88 | 2.37% | 2,104,340 |
| Feb 10, 2026 | 3.75 | 3.89 | 3.70 | 3.79 | 3.79 | -2.32% | 2,537,973 |
| Feb 9, 2026 | 3.88 | 3.90 | 3.88 | 3.88 | 3.88 | -0.51% | 178,845 |
| Feb 6, 2026 | 3.91 | 3.91 | 3.59 | 3.90 | 3.90 | - | 3,392,353 |
| Feb 5, 2026 | 3.90 | 3.94 | 3.85 | 3.90 | 3.90 | 1.56% | 1,022,865 |
| Feb 4, 2026 | 4.00 | 4.09 | 3.82 | 3.84 | 3.84 | -5.19% | 1,630,850 |
| Feb 3, 2026 | 3.86 | 4.05 | 3.86 | 4.05 | 4.05 | 3.45% | 1,129,984 |
| Feb 2, 2026 | 4.03 | 4.09 | 3.86 | 3.92 | 3.92 | -3.69% | 667,394 |
| Jan 30, 2026 | 4.15 | 4.26 | 4.04 | 4.07 | 4.07 | -4.01% | 957,446 |
| Jan 29, 2026 | 4.14 | 4.28 | 4.00 | 4.24 | 4.24 | 2.42% | 4,136,402 |
| Jan 28, 2026 | 4.07 | 4.21 | 4.02 | 4.14 | 4.14 | 1.85% | 1,444,247 |
| Jan 27, 2026 | 4.18 | 4.26 | 3.99 | 4.06 | 4.06 | -1.22% | 2,063,803 |
| Jan 26, 2026 | 4.22 | 4.31 | 4.05 | 4.11 | 4.11 | -4.20% | 3,456,495 |
| Jan 23, 2026 | 4.00 | 4.39 | 3.98 | 4.29 | 4.29 | 1.90% | 1,698,520 |
| Jan 22, 2026 | 4.11 | 4.36 | 3.90 | 4.21 | 4.21 | 2.43% | 3,789,913 |
| 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 | 4.45 | 4.10 | 4.20 | 4.20 | 1.57% | 4,154,947 |
| Jan 15, 2026 | 4.05 | 4.36 | 3.95 | 4.14 | 4.14 | 2.61% | 5,025,826 |