Revolution Beauty Group plc (AIM:REVB)
London · Delayed Price · Currency is GBP · Price in GBX 4.250
0.00 (0.00%)
Sep 4, 2026, 5:07 PM GMT
Revolution Beauty Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 4.50 | 4.50 | 4.00 | 4.48 | - | 5.29% | 917,018 |
| Sep 3, 2026 | 4.45 | 4.47 | 4.18 | 4.25 | 4.25 | - | 456,826 |
| Sep 2, 2026 | 4.33 | 4.48 | 4.00 | 4.25 | 4.25 | - | 121,000 |
| Sep 1, 2026 | 4.25 | 4.50 | 4.00 | 4.25 | 4.25 | - | 171,177 |
| Aug 28, 2026 | 4.15 | 4.50 | 4.00 | 4.25 | 4.25 | - | 26,120 |
| Aug 27, 2026 | 4.25 | 4.50 | 4.00 | 4.25 | 4.25 | -1.39% | 135,371 |
| Aug 26, 2026 | 4.25 | 4.50 | 4.00 | 4.31 | 4.31 | 1.41% | 3,005,142 |
| Aug 25, 2026 | 4.25 | 4.43 | 4.20 | 4.25 | 4.25 | - | 637,082 |
| Aug 24, 2026 | 4.25 | 4.50 | 4.00 | 4.25 | 4.25 | - | 427,238 |
| Aug 21, 2026 | 4.00 | 4.50 | 4.00 | 4.25 | 4.25 | 0.71% | 339,690 |
| Aug 20, 2026 | 4.40 | 4.22 | 4.22 | 4.22 | 4.22 | 0.48% | 349,283 |
| Aug 19, 2026 | 4.24 | 4.20 | 4.20 | 4.20 | 4.20 | 1.20% | 77,528 |
| Aug 18, 2026 | 4.42 | 4.42 | 4.15 | 4.15 | 4.15 | -5.14% | 267,314 |
| Aug 17, 2026 | 4.25 | 4.50 | 4.25 | 4.38 | 4.38 | - | 162,899 |
| Aug 14, 2026 | 4.50 | 4.50 | 4.25 | 4.38 | 4.38 | - | 11,818 |
| Aug 13, 2026 | 4.43 | 4.50 | 4.25 | 4.38 | 4.38 | - | 978,373 |
| Aug 12, 2026 | 4.47 | 4.50 | 4.25 | 4.38 | 4.38 | -1.13% | 612,608 |
| Aug 11, 2026 | 4.48 | 4.50 | 4.25 | 4.43 | 4.43 | - | 467,799 |
| Aug 10, 2026 | 4.60 | 4.60 | 4.60 | 4.43 | 4.43 | - | 226,232 |
| Aug 7, 2026 | 4.55 | 4.60 | 4.32 | 4.43 | 4.43 | -2.75% | 222,209 |
| Aug 6, 2026 | 4.53 | 4.60 | 4.51 | 4.55 | 4.55 | 1.11% | 914,826 |
| Aug 5, 2026 | 4.55 | 4.60 | 4.50 | 4.50 | 4.50 | - | 956,112 |
| Aug 4, 2026 | 4.60 | 4.64 | 4.50 | 4.50 | 4.50 | - | 1,878,082 |
| Aug 3, 2026 | 4.45 | 4.68 | 4.45 | 4.50 | 4.50 | -0.88% | 396,803 |
| Jul 31, 2026 | 4.45 | 4.54 | 4.30 | 4.54 | 4.54 | 4.13% | 1,013,902 |
| Jul 30, 2026 | 4.50 | 4.61 | 4.30 | 4.36 | 4.36 | -2.02% | 2,457,637 |
| Jul 29, 2026 | 4.45 | 4.61 | 4.43 | 4.45 | 4.45 | - | 239,319 |
| Jul 28, 2026 | 4.60 | 4.45 | 4.45 | 4.45 | 4.45 | -1.11% | 468,592 |
| Jul 27, 2026 | 4.78 | 4.76 | 4.50 | 4.50 | 4.50 | -6.64% | 1,788,111 |
| Jul 24, 2026 | 4.85 | 4.90 | 4.77 | 4.82 | 4.82 | 0.42% | 246,227 |
| Jul 23, 2026 | 4.98 | 4.98 | 4.78 | 4.80 | 4.80 | -1.84% | 1,114,521 |
| Jul 22, 2026 | 5.72 | 5.72 | 4.56 | 4.89 | 4.89 | -10.44% | 5,607,942 |
| Jul 21, 2026 | 6.00 | 6.80 | 5.09 | 5.46 | 5.46 | -10.49% | 12,809,408 |
| Jul 20, 2026 | 5.24 | 6.10 | 5.20 | 6.10 | 6.10 | 14.66% | 4,705,211 |
| Jul 17, 2026 | 5.10 | 5.32 | 5.02 | 5.32 | 5.32 | 5.98% | 1,268,394 |
| Jul 16, 2026 | 5.01 | 5.02 | 5.02 | 5.02 | 5.02 | -0.79% | 169,523 |
| Jul 15, 2026 | 4.80 | 5.06 | 4.80 | 5.06 | 5.06 | 1.20% | 1,237,956 |
| Jul 14, 2026 | 4.90 | 5.06 | 4.82 | 5.00 | 5.00 | - | 1,661,027 |
| Jul 13, 2026 | 4.55 | 5.18 | 4.50 | 5.00 | 5.00 | 9.17% | 2,499,655 |
| Jul 10, 2026 | 4.76 | 4.76 | 4.55 | 4.58 | 4.58 | -3.78% | 350,568 |
| Jul 9, 2026 | 4.77 | 4.85 | 4.71 | 4.76 | 4.76 | -2.26% | 280,380 |
| Jul 8, 2026 | 4.88 | 5.00 | 4.76 | 4.87 | 4.87 | -0.20% | 1,275,004 |
| Jul 7, 2026 | 4.88 | 4.92 | 4.78 | 4.88 | 4.88 | -0.81% | 450,715 |
| Jul 6, 2026 | 4.84 | 4.92 | 4.84 | 4.92 | 4.92 | 1.65% | 141,075 |
| Jul 3, 2026 | 4.92 | 4.93 | 4.84 | 4.84 | 4.84 | -2.22% | 796,734 |
| Jul 2, 2026 | 4.98 | 4.98 | 4.86 | 4.95 | 4.95 | 1.85% | 249,648 |
| Jul 1, 2026 | 4.91 | 5.00 | 4.86 | 4.86 | 4.86 | -0.41% | 731,703 |
| Jun 30, 2026 | 4.90 | 5.00 | 4.81 | 4.88 | 4.88 | -0.41% | 656,500 |
| Jun 29, 2026 | 4.90 | 5.12 | 4.90 | 4.90 | 4.90 | 1.03% | 931,646 |
| Jun 26, 2026 | 5.08 | 5.12 | 4.75 | 4.85 | 4.85 | -2.02% | 124,747 |