Revolution Beauty Group plc (AIM:REVB)
London · Delayed Price · Currency is GBP · Price in GBX 3.710
+0.210 (6.00%)
May 29, 2026, 5:00 PM GMT
Revolution Beauty Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 3.70 | 3.70 | 3.42 | 3.50 | 3.50 | -5.41% | 1,058,009 |
| May 27, 2026 | 3.42 | 3.70 | 3.42 | 3.70 | 3.70 | 4.23% | 228,700 |
| May 26, 2026 | 3.70 | 3.70 | 3.43 | 3.55 | 3.55 | -4.05% | 569,488 |
| May 22, 2026 | 3.65 | 3.70 | 3.46 | 3.70 | 3.70 | - | 490,464 |
| May 21, 2026 | 3.46 | 3.70 | 3.45 | 3.70 | 3.70 | 8.19% | 790,899 |
| May 20, 2026 | 3.40 | 3.48 | 3.40 | 3.42 | 3.42 | -0.87% | 99,958 |
| May 19, 2026 | 3.55 | 3.55 | 3.45 | 3.45 | 3.45 | -1.15% | 141,754 |
| May 18, 2026 | 3.54 | 3.49 | 3.49 | 3.49 | 3.49 | -4.38% | 11,676 |
| May 15, 2026 | 3.52 | 3.70 | 3.40 | 3.65 | 3.65 | -1.35% | 182,640 |
| May 14, 2026 | 3.70 | 3.70 | 3.46 | 3.70 | 3.70 | 7.25% | 40,468 |
| May 13, 2026 | 3.45 | 3.70 | 3.45 | 3.45 | 3.45 | -2.27% | 405,355 |
| May 12, 2026 | 3.61 | 3.78 | 3.40 | 3.53 | 3.53 | -1.67% | 501,104 |
| May 11, 2026 | 3.57 | 3.62 | 3.38 | 3.59 | 3.59 | -0.28% | 328,292 |
| May 8, 2026 | 3.52 | 3.60 | 3.50 | 3.60 | 3.60 | 1.98% | 544,922 |
| 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 | 3.72 | 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 | 3.70 | 3.23 | 3.56 | 3.56 | 4.71% | 530,866 |
| Apr 17, 2026 | 3.25 | 3.55 | 3.15 | 3.40 | 3.40 | 6.92% | 1,377,313 |
| 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 | 2.96 | 3.09 | 3.09 | 1.98% | 183,530 |
| 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 | 3.06 | 3.23 | 2.90 | 2.97 | 2.97 | -8.76% | 4,057,653 |
| Mar 30, 2026 | 3.35 | 3.40 | 3.01 | 3.26 | 3.26 | -4.82% | 625,554 |
| 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 | 3.34 | 3.43 | 3.20 | 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 |