Revolution Beauty Group plc (AIM:REVB)
London · Delayed Price · Currency is GBP · Price in GBX 4.500
0.00 (0.00%)
Oct 16, 2026, 4:24 PM GMT
Revolution Beauty Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 4.40 | 4.60 | 4.40 | 4.50 | 4.50 | - | 355,877 |
| Oct 15, 2026 | 4.40 | 4.75 | 4.40 | 4.50 | 4.50 | -1.10% | 510,066 |
| Oct 14, 2026 | 4.60 | 4.60 | 4.50 | 4.55 | 4.55 | -1.62% | 470,992 |
| Oct 13, 2026 | 4.63 | 4.75 | 4.50 | 4.63 | 4.63 | - | 64,848 |
| Oct 12, 2026 | 4.60 | 4.73 | 4.51 | 4.63 | 4.63 | - | 635,270 |
| Oct 9, 2026 | 4.75 | 4.75 | 4.50 | 4.63 | 4.63 | - | 1,296,804 |
| Oct 8, 2026 | 4.75 | 4.75 | 4.50 | 4.63 | 4.63 | - | 81,693 |
| Oct 7, 2026 | 5.00 | 5.00 | 4.50 | 4.63 | 4.63 | -2.63% | 216,984 |
| Oct 6, 2026 | 5.00 | 5.00 | 4.50 | 4.75 | 4.75 | - | 472,382 |
| Oct 5, 2026 | 4.58 | 4.48 | 4.48 | 4.75 | 4.75 | - | 417,517 |
| Oct 2, 2026 | 4.61 | 4.60 | 4.60 | 4.75 | 4.75 | - | 548,714 |
| Oct 1, 2026 | 4.75 | 5.00 | 4.51 | 4.75 | 4.75 | - | 617,929 |
| Sep 30, 2026 | 4.50 | 5.00 | 4.50 | 4.75 | 4.75 | 0.42% | 431,587 |
| Sep 29, 2026 | 4.56 | 4.73 | 4.73 | 4.73 | 4.73 | - | 278,457 |
| Sep 28, 2026 | 4.50 | 4.73 | 4.73 | 4.73 | 4.73 | -0.42% | 441,042 |
| Sep 25, 2026 | 4.75 | 5.00 | 4.50 | 4.75 | 4.75 | - | 55,502 |
| Sep 24, 2026 | 4.75 | 5.00 | 4.50 | 4.75 | 4.75 | - | 255,021 |
| Sep 23, 2026 | 4.63 | 4.68 | 4.63 | 4.75 | 4.75 | - | 58,894 |
| Sep 22, 2026 | 4.50 | 5.00 | 4.50 | 4.75 | 4.75 | - | 981,574 |
| Sep 21, 2026 | 4.70 | 5.00 | 4.50 | 4.75 | 4.75 | 0.85% | 487,405 |
| Sep 18, 2026 | 4.65 | 4.71 | 4.71 | 4.71 | 4.71 | -0.84% | 451,009 |
| Sep 17, 2026 | 5.29 | 4.70 | 4.70 | 4.75 | 4.75 | 11.76% | 3,801,988 |
| Sep 16, 2026 | 4.28 | 4.50 | 4.28 | 4.25 | 4.25 | - | 91,221 |
| Sep 15, 2026 | 4.00 | 4.30 | 4.30 | 4.25 | 4.25 | - | 58,140 |
| Sep 14, 2026 | 4.43 | 4.50 | 4.00 | 4.25 | 4.25 | - | 251,805 |
| Sep 11, 2026 | 4.50 | 4.50 | 4.00 | 4.25 | 4.25 | - | 383,326 |
| Sep 10, 2026 | 4.25 | 4.50 | 4.00 | 4.25 | 4.25 | - | 111,633 |
| Sep 9, 2026 | 4.00 | 4.49 | 4.00 | 4.25 | 4.25 | - | 193,928 |
| Sep 8, 2026 | 4.25 | 4.50 | 4.00 | 4.25 | 4.25 | - | 516,799 |
| Sep 7, 2026 | 4.25 | 4.50 | 4.00 | 4.25 | 4.25 | - | 2,254,944 |
| Sep 4, 2026 | 4.25 | 4.50 | 4.00 | 4.25 | 4.25 | - | 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 |