Revolution Beauty Group plc (AIM:REVB)
London · Delayed Price · Currency is GBP · Price in GBX 5.10
+0.04 (0.79%)
Jun 19, 2026, 4:35 PM GMT
Revolution Beauty Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 8, 2026 | 4.81 | 4.95 | 4.45 | 4.50 | 4.50 | -3.23% | 4,216,021 |
| Jun 5, 2026 | 4.52 | 6.10 | 4.30 | 4.65 | 4.65 | 8.14% | 14,167,914 |
| Jun 4, 2026 | 4.25 | 5.00 | 3.91 | 4.30 | 4.30 | 3.61% | 4,844,294 |
| Jun 3, 2026 | 3.85 | 4.20 | 3.73 | 4.15 | 4.15 | 15.28% | 2,309,155 |
| Jun 2, 2026 | 3.80 | 3.85 | 3.60 | 3.60 | 3.60 | -5.76% | 1,000,877 |
| Jun 1, 2026 | 3.64 | 3.82 | 3.50 | 3.82 | 3.82 | 2.96% | 595,069 |
| May 29, 2026 | 3.56 | 3.71 | 3.56 | 3.71 | 3.71 | 6.00% | 920,948 |
| 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 |