Revolution Beauty Group plc (AIM:REVB)
London · Delayed Price · Currency is GBP · Price in GBX 3.900
+0.650 (20.00%)
Aug 8, 2025, 4:28 PM GMT+1
Heartland Financial USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 3.30 | 3.90 | 3.01 | 3.90 | 3.90 | 20.00% | 241,834 |
| Aug 7, 2025 | 3.90 | 3.90 | 3.25 | 3.25 | 3.25 | -13.33% | 367,481 |
| Aug 6, 2025 | 3.65 | 4.00 | 3.49 | 3.75 | 3.75 | 7.14% | 512,428 |
| Aug 5, 2025 | 3.39 | 3.80 | 2.75 | 3.50 | 3.50 | 15.51% | 2,635,964 |
| Aug 4, 2025 | 3.05 | 3.79 | 2.80 | 3.03 | 3.03 | -12.17% | 548,898 |
| Aug 1, 2025 | 3.99 | 3.99 | 3.01 | 3.45 | 3.45 | -8.24% | 638,827 |
| Jul 31, 2025 | 3.39 | 3.90 | 3.39 | 3.76 | 3.76 | 4.74% | 178,993 |
| Jul 30, 2025 | 3.25 | 3.79 | 3.25 | 3.59 | 3.59 | -2.45% | 529,951 |
| Jul 29, 2025 | 3.63 | 3.71 | 3.20 | 3.68 | 3.68 | -2.65% | 856,735 |
| Jul 28, 2025 | 4.43 | 4.44 | 3.60 | 3.78 | 3.78 | -11.48% | 484,129 |
| Jul 25, 2025 | 4.21 | 4.59 | 4.21 | 4.27 | 4.27 | 6.22% | 28,060 |
| Jul 24, 2025 | 4.27 | 4.27 | 3.85 | 4.02 | 4.02 | -3.83% | 253,735 |
| Jul 23, 2025 | 4.69 | 4.69 | 3.95 | 4.18 | 4.18 | 4.50% | 931,150 |
| Jul 22, 2025 | 4.97 | 4.97 | 3.95 | 4.00 | 4.00 | -18.20% | 1,070,667 |
| Jul 21, 2025 | 5.20 | 5.20 | 4.60 | 4.89 | 4.89 | - | 146,685 |
| Jul 18, 2025 | 4.32 | 4.97 | 4.32 | 4.89 | 4.89 | 3.16% | 79,393 |
| Jul 17, 2025 | 4.77 | 5.28 | 4.62 | 4.74 | 4.74 | -6.51% | 518,114 |
| Jul 16, 2025 | 5.20 | 5.28 | 4.86 | 5.07 | 5.07 | 1.40% | 132,981 |
| Jul 15, 2025 | 4.71 | 5.28 | 4.71 | 5.00 | 5.00 | 1.01% | 13,501 |
| Jul 14, 2025 | 4.95 | 5.28 | 4.71 | 4.95 | 4.95 | -2.94% | 42,813 |
| Jul 11, 2025 | 5.11 | 5.16 | 4.91 | 5.10 | 5.10 | 2.00% | 102,437 |
| Jul 10, 2025 | 5.10 | 5.28 | 4.71 | 5.00 | 5.00 | -0.99% | 64,838 |
| Jul 9, 2025 | 5.11 | 5.28 | 4.81 | 5.05 | 5.05 | 1.00% | 36,542 |
| Jul 8, 2025 | 4.64 | 5.00 | 4.51 | 5.00 | 5.00 | 2.25% | 252,942 |
| Jul 7, 2025 | 4.67 | 5.50 | 4.33 | 4.89 | 4.89 | 6.30% | 1,077,864 |
| Jul 4, 2025 | 4.67 | 4.86 | 4.33 | 4.60 | 4.60 | 0.22% | 254,220 |
| Jul 3, 2025 | 4.38 | 4.89 | 4.31 | 4.59 | 4.59 | 0.88% | 419,553 |
| Jul 2, 2025 | 4.49 | 4.79 | 4.30 | 4.55 | 4.55 | -1.73% | 438,449 |
| Jul 1, 2025 | 4.41 | 5.18 | 4.40 | 4.63 | 4.63 | -0.43% | 82,694 |
| Jun 30, 2025 | 5.27 | 5.27 | 4.40 | 4.65 | 4.65 | -1.06% | 464,956 |
| Jun 27, 2025 | 4.49 | 5.00 | 4.40 | 4.70 | 4.70 | 1.08% | 388,641 |
| Jun 26, 2025 | 4.66 | 5.48 | 4.50 | 4.65 | 4.65 | -3.33% | 568,198 |
| Jun 25, 2025 | 4.99 | 5.10 | 4.20 | 4.81 | 4.81 | -2.83% | 307,566 |
| Jun 24, 2025 | 5.14 | 5.28 | 4.40 | 4.95 | 4.95 | -1.98% | 581,599 |
| Jun 23, 2025 | 4.98 | 5.38 | 4.50 | 5.05 | 5.05 | 4.12% | 456,291 |
| Jun 20, 2025 | 4.75 | 5.00 | 4.20 | 4.85 | 4.85 | -3.00% | 3,105,351 |
| Jun 19, 2025 | 7.00 | 7.00 | 4.50 | 5.00 | 5.00 | -34.98% | 4,074,327 |
| Jun 18, 2025 | 8.48 | 8.48 | 7.50 | 7.69 | 7.69 | -5.99% | 355,276 |
| Jun 17, 2025 | 8.15 | 8.58 | 7.72 | 8.18 | 8.18 | 2.00% | 471,696 |
| Jun 16, 2025 | 8.50 | 8.60 | 7.60 | 8.02 | 8.02 | -0.87% | 1,272,858 |
| Jun 13, 2025 | 7.68 | 8.98 | 7.50 | 8.09 | 8.09 | 5.20% | 169,717 |
| Jun 12, 2025 | 8.00 | 8.00 | 7.60 | 7.69 | 7.69 | -2.53% | 436,800 |
| Jun 11, 2025 | 8.35 | 8.78 | 7.74 | 7.89 | 7.89 | -4.48% | 215,744 |
| Jun 10, 2025 | 8.54 | 8.88 | 7.84 | 8.26 | 8.26 | 4.29% | 704,899 |
| Jun 9, 2025 | 8.86 | 8.90 | 7.65 | 7.92 | 7.92 | 9.70% | 2,858,692 |
| Jun 6, 2025 | 7.00 | 7.42 | 6.90 | 7.22 | 7.22 | -1.77% | 327,852 |
| Jun 5, 2025 | 7.16 | 7.68 | 6.72 | 7.35 | 7.35 | 8.09% | 974,462 |
| Jun 4, 2025 | 6.95 | 7.28 | 6.60 | 6.80 | 6.80 | 1.19% | 509,627 |
| Jun 3, 2025 | 7.59 | 7.68 | 6.12 | 6.72 | 6.72 | -6.54% | 908,610 |
| Jun 2, 2025 | 7.70 | 7.70 | 6.80 | 7.19 | 7.19 | 2.71% | 87,572 |