Revolution Beauty Group plc (AIM:REVB)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 4.100
+0.050 (1.23%)
Nov 6, 2026, 4:15 PM GMT
Revolution Beauty Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 4.14 | 4.19 | 4.10 | 4.10 | 4.10 | 1.23% | 695,591 |
| Nov 5, 2026 | 4.15 | 4.30 | 4.05 | 4.05 | 4.05 | -0.98% | 2,208,191 |
| Nov 4, 2026 | 4.15 | 4.20 | 4.09 | 4.09 | 4.09 | -1.45% | 517,844 |
| Nov 3, 2026 | 4.15 | 4.20 | 4.05 | 4.15 | 4.15 | - | 746,231 |
| Nov 2, 2026 | 4.15 | 4.20 | 4.10 | 4.15 | 4.15 | - | 244,587 |
| Oct 30, 2026 | 4.15 | 4.20 | 4.13 | 4.15 | 4.15 | - | 432,567 |
| Oct 29, 2026 | 4.20 | 4.25 | 4.10 | 4.15 | 4.15 | -1.19% | 860,629 |
| Oct 28, 2026 | 4.35 | 4.30 | 4.00 | 4.20 | 4.20 | -3.45% | 2,065,471 |
| Oct 27, 2026 | 4.75 | 5.00 | 4.33 | 4.35 | 4.35 | -3.33% | 1,763,449 |
| Oct 26, 2026 | 4.50 | 4.60 | 4.40 | 4.50 | 4.50 | - | 5,245,930 |
| Oct 23, 2026 | 4.50 | 4.55 | 4.40 | 4.50 | 4.50 | - | 1,443,871 |
| Oct 22, 2026 | 4.50 | 4.60 | 4.50 | 4.50 | 4.50 | - | 783,639 |
| Oct 21, 2026 | 4.50 | 4.58 | 4.44 | 4.50 | 4.50 | - | 650,791 |
| Oct 20, 2026 | 4.50 | 4.60 | 4.40 | 4.50 | 4.50 | - | 96,572 |
| Oct 19, 2026 | 4.35 | 4.60 | 4.40 | 4.50 | 4.50 | - | 43,312 |
| Oct 16, 2026 | 4.50 | 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 |