Revolution Beauty Group plc (AIM:REVB)
London · Delayed Price · Currency is GBP · Price in GBX 3.600
+0.070 (1.98%)
May 8, 2026, 4:35 PM GMT
Revolution Beauty Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 3.51 | 3.56 | 3.45 | 3.53 | 3.53 | -1.40% | 509,996 |
| May 6, 2026 | 3.50 | 3.58 | 3.40 | 3.58 | 3.58 | 3.77% | 749,875 |
| May 5, 2026 | 3.40 | 3.52 | 3.40 | 3.45 | 3.45 | -0.86% | 38,542 |
| May 1, 2026 | 3.50 | 3.56 | 3.48 | 3.48 | 3.48 | 1.16% | 275,479 |
| Apr 30, 2026 | 3.52 | 3.56 | 3.44 | 3.44 | 3.44 | -1.71% | 813,299 |
| Apr 29, 2026 | 3.78 | 3.78 | 3.50 | 3.50 | 3.50 | -7.89% | 812,825 |
| Apr 28, 2026 | 3.88 | 3.88 | 3.88 | 3.80 | 3.80 | - | 951,454 |
| Apr 27, 2026 | 3.80 | 3.91 | 3.58 | 3.80 | 3.80 | -0.78% | 350,558 |
| Apr 24, 2026 | 3.74 | 3.83 | 3.61 | 3.83 | 3.83 | 1.32% | 562,106 |
| Apr 23, 2026 | 3.69 | 3.78 | 3.55 | 3.78 | 3.78 | 1.89% | 605,082 |
| Apr 22, 2026 | 3.65 | 3.75 | 3.50 | 3.71 | 3.71 | 2.49% | 779,033 |
| Apr 21, 2026 | 3.60 | 3.65 | 3.56 | 3.62 | 3.62 | 1.69% | 564,737 |
| Apr 20, 2026 | 3.45 | 3.65 | 3.45 | 3.56 | 3.56 | 4.71% | 530,865 |
| Apr 17, 2026 | 3.25 | 3.52 | 3.25 | 3.40 | 3.40 | 6.92% | 1,377,312 |
| Apr 16, 2026 | 3.09 | 3.30 | 2.99 | 3.18 | 3.18 | 2.91% | 1,129,408 |
| Apr 15, 2026 | 3.01 | 3.09 | 3.01 | 3.09 | 3.09 | 1.98% | 183,529 |
| Apr 14, 2026 | 2.95 | 3.06 | 2.95 | 3.03 | 3.03 | 1.34% | 345,769 |
| Apr 13, 2026 | 3.05 | 3.05 | 2.95 | 2.99 | 2.99 | 1.36% | 295,969 |
| Apr 10, 2026 | 2.98 | 2.98 | 2.95 | 2.95 | 2.95 | -1.34% | 48,043 |
| Apr 9, 2026 | 2.60 | 3.03 | 2.60 | 2.99 | 2.99 | 2.22% | 481,839 |
| Apr 8, 2026 | 2.89 | 2.95 | 2.80 | 2.93 | 2.93 | 5.22% | 782,823 |
| Apr 7, 2026 | 2.97 | 2.97 | 2.78 | 2.78 | 2.78 | -4.96% | 1,343,260 |
| Apr 2, 2026 | 2.94 | 2.97 | 2.85 | 2.93 | 2.93 | -1.35% | 1,166,482 |
| Apr 1, 2026 | 2.94 | 3.00 | 2.94 | 2.97 | 2.97 | -0.17% | 789,305 |
| Mar 31, 2026 | 3.23 | 3.10 | 2.94 | 2.97 | 2.97 | -8.76% | 3,057,653 |
| Mar 30, 2026 | 3.35 | 3.40 | 3.01 | 3.26 | 3.26 | -4.82% | 440,329 |
| Mar 27, 2026 | 3.35 | 3.42 | 3.25 | 3.42 | 3.42 | 1.18% | 2,183,613 |
| Mar 26, 2026 | 3.20 | 3.50 | 3.20 | 3.38 | 3.38 | 2.89% | 791,419 |
| 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 |