The Beauty Tech Group plc (LON:TBTG)
London · Delayed Price · Currency is GBP · Price in GBX 289.10
-2.90 (-0.99%)
Mar 5, 2026, 12:51 PM GMT
The Beauty Tech Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 300.00 | 300.00 | 283.00 | 296.16 | - | 3.19% | 41,293 |
| Mar 3, 2026 | 284.00 | 299.00 | 263.90 | 287.00 | 287.00 | 0.70% | 57,104 |
| Mar 2, 2026 | 285.00 | 309.00 | 285.00 | 285.00 | 285.00 | -2.40% | 4,502 |
| Feb 27, 2026 | 309.00 | 304.00 | 290.00 | 292.00 | 292.00 | -1.35% | 22,497 |
| Feb 26, 2026 | 285.00 | 309.00 | 285.00 | 296.00 | 296.00 | 0.68% | 40,724 |
| Feb 25, 2026 | 285.00 | 309.00 | 285.00 | 294.00 | 294.00 | -1.34% | 36,397 |
| Feb 24, 2026 | 300.00 | 305.00 | 283.70 | 298.00 | 298.00 | -1.00% | 90,586 |
| Feb 23, 2026 | 306.00 | 315.00 | 301.00 | 301.00 | 301.00 | -1.31% | 37,186 |
| Feb 20, 2026 | 310.00 | 314.00 | 301.00 | 305.00 | 305.00 | -2.87% | 29,775 |
| Feb 19, 2026 | 314.00 | 314.00 | 302.00 | 314.00 | 314.00 | 1.29% | 32,937 |
| Feb 18, 2026 | 300.00 | 315.00 | 300.00 | 310.00 | 310.00 | 1.64% | 27,627 |
| Feb 17, 2026 | 316.00 | 316.00 | 301.00 | 305.00 | 305.00 | -3.48% | 22,409 |
| Feb 16, 2026 | 323.00 | 323.00 | 314.00 | 316.00 | 316.00 | 1.28% | 22,229 |
| Feb 13, 2026 | 320.00 | 323.00 | 311.52 | 312.00 | 312.00 | -1.58% | 27,164 |
| Feb 12, 2026 | 313.00 | 317.00 | 313.00 | 317.00 | 317.00 | 0.63% | 13,076 |
| Feb 11, 2026 | 320.00 | 323.00 | 314.00 | 315.00 | 315.00 | -0.94% | 43,562 |
| Feb 10, 2026 | 312.00 | 323.00 | 311.00 | 318.00 | 318.00 | 0.63% | 1,151,489 |
| Feb 9, 2026 | 315.00 | 323.00 | 312.00 | 316.00 | 316.00 | 1.61% | 42,316 |
| Feb 6, 2026 | 313.00 | 323.00 | 310.56 | 311.00 | 311.00 | -1.27% | 6,508 |
| Feb 5, 2026 | 322.00 | 322.00 | 310.00 | 315.00 | 315.00 | -1.87% | 25,245 |
| Feb 4, 2026 | 325.00 | 329.00 | 311.00 | 321.00 | 321.00 | 2.23% | 23,292 |
| Feb 3, 2026 | 328.00 | 328.00 | 310.00 | 314.00 | 314.00 | - | 997,934 |
| Feb 2, 2026 | 330.00 | 330.00 | 313.00 | 314.00 | 314.00 | -3.98% | 70,657 |
| Jan 30, 2026 | 329.00 | 329.00 | 323.00 | 327.00 | 327.00 | 1.24% | 753,144 |
| Jan 29, 2026 | 317.00 | 327.00 | 315.00 | 323.00 | 323.00 | 2.87% | 309,617 |
| Jan 28, 2026 | 316.00 | 319.00 | 313.45 | 314.00 | 314.00 | -0.32% | 256,131 |
| Jan 27, 2026 | 317.00 | 317.00 | 307.00 | 315.00 | 315.00 | 0.32% | 185,987 |
| Jan 26, 2026 | 313.00 | 316.00 | 308.00 | 314.00 | 314.00 | 0.96% | 231,221 |
| Jan 23, 2026 | 314.00 | 316.00 | 310.00 | 311.00 | 311.00 | -0.64% | 76,867 |
| Jan 22, 2026 | 304.00 | 315.00 | 304.00 | 313.00 | 313.00 | 0.97% | 71,828 |
| Jan 21, 2026 | 309.00 | 317.00 | 305.75 | 310.00 | 310.00 | 0.65% | 134,775 |
| Jan 20, 2026 | 312.00 | 316.00 | 302.55 | 308.00 | 308.00 | -1.60% | 62,081 |
| Jan 19, 2026 | 314.00 | 317.00 | 303.00 | 313.00 | 313.00 | -0.32% | 38,255 |
| Jan 16, 2026 | 310.00 | 317.00 | 308.00 | 314.00 | 314.00 | - | 20,088 |
| Jan 15, 2026 | 309.00 | 316.00 | 309.00 | 314.00 | 314.00 | -0.63% | 150,568 |
| Jan 14, 2026 | 310.00 | 316.00 | 308.80 | 316.00 | 316.00 | 1.94% | 23,973 |
| Jan 13, 2026 | 314.00 | 316.00 | 306.00 | 310.00 | 310.00 | -1.59% | 136,445 |
| Jan 12, 2026 | 310.00 | 315.00 | 300.00 | 315.00 | 315.00 | 1.61% | 130,094 |
| Jan 9, 2026 | 306.93 | 315.00 | 306.00 | 310.00 | 310.00 | 1.64% | 313,346 |
| Jan 8, 2026 | 316.00 | 320.00 | 299.00 | 305.00 | 305.00 | 4.45% | 3,051,397 |
| Jan 7, 2026 | 283.00 | 299.00 | 283.00 | 292.00 | 292.00 | 0.69% | 17,386 |
| Jan 6, 2026 | 295.00 | 299.00 | 282.00 | 290.00 | 290.00 | -1.36% | 83,523 |
| Jan 5, 2026 | 295.00 | 299.00 | 283.00 | 294.00 | 294.00 | 1.38% | 89,873 |
| Jan 2, 2026 | 297.00 | 299.00 | 281.00 | 290.00 | 290.00 | - | 64,902 |
| Dec 31, 2025 | 292.00 | 290.00 | 280.00 | 290.00 | 290.00 | - | 38,251 |
| Dec 30, 2025 | 284.00 | 291.00 | 280.00 | 290.00 | 290.00 | 3.57% | 8,009 |
| Dec 29, 2025 | 290.00 | 291.00 | 274.00 | 280.00 | 280.00 | -1.75% | 14,028 |
| Dec 24, 2025 | 281.10 | 285.00 | 280.00 | 285.00 | 285.00 | 0.35% | 6,783 |
| Dec 23, 2025 | 290.00 | 298.00 | 279.00 | 284.00 | 284.00 | -0.35% | 148,164 |
| Dec 22, 2025 | 280.63 | 290.00 | 271.00 | 285.00 | 285.00 | 3.64% | 46,720 |