The Beauty Tech Group plc (LON:TBTG)
London · Delayed Price · Currency is GBP · Price in GBX 248.00
+5.00 (2.06%)
Mar 26, 2026, 4:35 PM GMT
The Beauty Tech Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 246.00 | 251.00 | 243.00 | 243.00 | 243.00 | - | 597,340 |
| Mar 24, 2026 | 238.00 | 250.07 | 238.00 | 243.00 | 243.00 | 0.83% | 286,367 |
| Mar 23, 2026 | 250.00 | 260.00 | 220.00 | 241.00 | 241.00 | -5.49% | 347,923 |
| Mar 20, 2026 | 265.00 | 273.00 | 248.00 | 255.00 | 255.00 | -5.56% | 129,884 |
| Mar 19, 2026 | 270.00 | 271.87 | 270.00 | 270.00 | 270.00 | - | 25,736 |
| Mar 18, 2026 | 276.00 | 293.00 | 261.87 | 270.00 | 270.00 | -2.17% | 39,498 |
| Mar 17, 2026 | 276.00 | 293.00 | 276.00 | 276.00 | 276.00 | -1.43% | 13,890 |
| Mar 16, 2026 | 282.00 | 302.00 | 276.00 | 280.00 | 280.00 | -0.71% | 15,416 |
| Mar 13, 2026 | 282.00 | 288.10 | 282.00 | 282.00 | 282.00 | -1.05% | 59,018 |
| Mar 12, 2026 | 282.00 | 289.00 | 282.00 | 285.00 | 285.00 | - | 94,210 |
| Mar 11, 2026 | 283.00 | 300.00 | 282.00 | 285.00 | 285.00 | - | 50,750 |
| Mar 10, 2026 | 280.00 | 288.00 | 280.00 | 285.00 | 285.00 | -0.70% | 9,696 |
| Mar 9, 2026 | 283.00 | 299.00 | 276.36 | 287.00 | 287.00 | -3.04% | 109,482 |
| Mar 6, 2026 | 290.00 | 299.00 | 286.00 | 296.00 | 296.00 | 2.42% | 125,981 |
| Mar 5, 2026 | 300.00 | 300.00 | 281.00 | 289.00 | 289.00 | -1.03% | 94,073 |
| Mar 4, 2026 | 300.00 | 300.00 | 283.00 | 292.00 | 292.00 | 1.74% | 47,113 |
| 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 |