The Beauty Tech Group plc (LON:TBTG)
London · Delayed Price · Currency is GBP · Price in GBX 464.00
+19.00 (4.27%)
Sep 25, 2026, 5:00 PM GMT
The Beauty Tech Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 450.00 | 466.00 | 448.00 | 464.00 | 464.00 | 4.27% | 1,105,499 |
| Sep 24, 2026 | 438.00 | 450.00 | 436.00 | 445.00 | 445.00 | 1.14% | 968,039 |
| Sep 23, 2026 | 431.00 | 444.00 | 427.00 | 440.00 | 440.00 | 2.56% | 664,667 |
| Sep 22, 2026 | 443.00 | 445.00 | 426.00 | 429.00 | 429.00 | -0.23% | 281,682 |
| Sep 21, 2026 | 409.00 | 434.00 | 409.00 | 430.00 | 430.00 | 6.97% | 1,017,114 |
| Sep 18, 2026 | 398.00 | 430.00 | 391.00 | 402.00 | 402.00 | 2.55% | 906,205 |
| Sep 17, 2026 | 380.00 | 414.00 | 380.00 | 392.00 | 392.00 | 12.00% | 1,934,848 |
| Sep 16, 2026 | 346.00 | 357.80 | 342.00 | 350.00 | 350.00 | 0.57% | 818,704 |
| Sep 15, 2026 | 353.00 | 361.00 | 340.00 | 348.00 | 348.00 | -1.97% | 276,940 |
| Sep 14, 2026 | 350.00 | 360.00 | 345.00 | 355.00 | 355.00 | 1.43% | 147,708 |
| Sep 11, 2026 | 338.00 | 351.30 | 338.00 | 350.00 | 350.00 | 2.94% | 86,363 |
| Sep 10, 2026 | 359.00 | 359.00 | 337.50 | 340.00 | 340.00 | -3.13% | 129,211 |
| Sep 9, 2026 | 337.00 | 355.00 | 335.00 | 351.00 | 351.00 | 3.24% | 361,135 |
| Sep 8, 2026 | 327.00 | 346.00 | 311.00 | 340.00 | 340.00 | 5.59% | 1,153,058 |
| Sep 7, 2026 | 335.00 | 335.00 | 311.00 | 322.00 | 322.00 | -1.83% | 305,373 |
| Sep 4, 2026 | 325.00 | 343.00 | 320.00 | 328.00 | 328.00 | 0.92% | 606,024 |
| Sep 3, 2026 | 341.00 | 341.00 | 320.00 | 325.00 | 325.00 | - | 252,323 |
| Sep 2, 2026 | 355.00 | 355.00 | 324.00 | 325.00 | 325.00 | -4.41% | 644,847 |
| Sep 1, 2026 | 342.00 | 359.00 | 336.00 | 340.00 | 340.00 | -0.58% | 161,510 |
| Aug 28, 2026 | 339.00 | 350.00 | 337.00 | 342.00 | 342.00 | 0.59% | 182,831 |
| Aug 27, 2026 | 345.00 | 348.00 | 336.00 | 340.00 | 340.00 | -0.58% | 175,471 |
| Aug 26, 2026 | 340.00 | 358.00 | 336.00 | 342.00 | 342.00 | 1.18% | 193,928 |
| Aug 25, 2026 | 342.00 | 343.00 | 333.00 | 338.00 | 338.00 | -0.59% | 146,837 |
| Aug 24, 2026 | 354.00 | 354.00 | 328.90 | 340.00 | 340.00 | - | 258,819 |
| Aug 21, 2026 | 345.00 | 359.00 | 336.00 | 340.00 | 340.00 | -1.73% | 55,685 |
| Aug 20, 2026 | 360.00 | 360.00 | 346.00 | 346.00 | 346.00 | -2.26% | 76,284 |
| Aug 19, 2026 | 352.00 | 362.00 | 352.00 | 354.00 | 354.00 | -1.67% | 53,568 |
| Aug 18, 2026 | 363.00 | 373.00 | 358.00 | 360.00 | 360.00 | -0.28% | 136,842 |
| Aug 17, 2026 | 375.00 | 375.00 | 345.00 | 361.00 | 361.00 | -1.90% | 389,332 |
| Aug 14, 2026 | 356.00 | 374.00 | 352.00 | 368.00 | 368.00 | 2.22% | 319,325 |
| Aug 13, 2026 | 379.00 | 382.00 | 350.00 | 360.00 | 360.00 | - | 307,053 |
| Aug 12, 2026 | 360.00 | 379.00 | 352.00 | 360.00 | 360.00 | -0.83% | 49,514 |
| Aug 11, 2026 | 371.00 | 379.00 | 354.60 | 363.00 | 363.00 | 0.83% | 236,472 |
| Aug 10, 2026 | 366.00 | 374.00 | 356.00 | 360.00 | 360.00 | -1.37% | 138,338 |
| Aug 7, 2026 | 355.00 | 369.00 | 345.00 | 365.00 | 365.00 | 3.11% | 1,563,650 |
| Aug 6, 2026 | 356.00 | 365.00 | 350.00 | 354.00 | 354.00 | -0.28% | 139,468 |
| Aug 5, 2026 | 351.00 | 364.50 | 344.00 | 355.00 | 355.00 | 1.43% | 370,360 |
| Aug 4, 2026 | 353.00 | 354.00 | 349.00 | 350.00 | 350.00 | -0.57% | 82,353 |
| Aug 3, 2026 | 355.00 | 355.00 | 346.00 | 352.00 | 352.00 | -0.28% | 124,428 |
| Jul 31, 2026 | 356.00 | 356.00 | 348.00 | 353.00 | 353.00 | 1.44% | 427,403 |
| Jul 30, 2026 | 350.00 | 356.00 | 345.00 | 348.00 | 348.00 | -1.69% | 195,396 |
| Jul 29, 2026 | 365.00 | 365.00 | 350.00 | 354.00 | 354.00 | -1.39% | 304,060 |
| Jul 28, 2026 | 364.00 | 368.00 | 356.00 | 359.00 | 359.00 | -0.28% | 269,961 |
| Jul 27, 2026 | 356.00 | 369.00 | 351.00 | 360.00 | 360.00 | 3.15% | 890,079 |
| Jul 24, 2026 | 353.00 | 362.00 | 348.60 | 349.00 | 349.00 | -1.41% | 512,813 |
| Jul 23, 2026 | 359.00 | 360.00 | 352.00 | 354.00 | 354.00 | -0.28% | 72,358 |
| Jul 22, 2026 | 360.00 | 360.00 | 352.00 | 355.00 | 355.00 | -1.39% | 158,304 |
| Jul 21, 2026 | 359.00 | 366.00 | 341.00 | 360.00 | 360.00 | 1.69% | 331,420 |
| Jul 20, 2026 | 350.00 | 359.00 | 346.00 | 354.00 | 354.00 | - | 74,430 |
| Jul 17, 2026 | 352.00 | 367.00 | 350.00 | 354.00 | 354.00 | 0.57% | 70,431 |