Revolution Beauty Group plc (AIM:REVB)
London · Delayed Price · Currency is GBP · Price in GBX 4.463
+0.088 (2.00%)
Aug 17, 2026, 10:41 AM GMT
Revolution Beauty Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 4.25 | 4.47 | 4.25 | 4.47 | - | 2.17% | 11,002 |
| 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 |
| Jun 25, 2026 | 5.04 | 5.14 | 4.80 | 4.95 | 4.95 | -1.00% | 1,762,252 |
| Jun 24, 2026 | 5.05 | 5.12 | 5.00 | 5.00 | 5.00 | - | 1,162,979 |
| Jun 23, 2026 | 5.10 | 5.20 | 5.00 | 5.00 | 5.00 | -1.96% | 2,556,903 |
| Jun 22, 2026 | 5.26 | 5.36 | 5.02 | 5.10 | 5.10 | - | 2,306,419 |
| Jun 19, 2026 | 5.12 | 5.42 | 5.02 | 5.10 | 5.10 | 0.79% | 7,171,046 |
| Jun 18, 2026 | 4.95 | 5.20 | 4.95 | 5.06 | 5.06 | 2.85% | 9,687,930 |
| Jun 17, 2026 | 4.95 | 5.02 | 4.73 | 4.92 | 4.92 | 1.44% | 1,809,205 |
| Jun 16, 2026 | 4.31 | 4.85 | 4.31 | 4.85 | 4.85 | 0.62% | 646,585 |
| Jun 15, 2026 | 4.58 | 4.82 | 4.33 | 4.82 | 4.82 | 2.77% | 1,466,849 |
| Jun 12, 2026 | 4.50 | 4.69 | 4.35 | 4.69 | 4.69 | 2.85% | 735,541 |
| Jun 11, 2026 | 4.37 | 4.56 | 4.28 | 4.56 | 4.56 | 6.54% | 1,661,834 |
| Jun 10, 2026 | 4.30 | 4.48 | 4.25 | 4.28 | 4.28 | -3.82% | 1,444,767 |
| Jun 9, 2026 | 4.45 | 4.63 | 4.11 | 4.45 | 4.45 | -1.11% | 1,922,354 |