The Beauty Tech Group plc (LON:TBTG)
London · Delayed Price · Currency is GBP · Price in GBX 479.00
+7.00 (1.48%)
Oct 16, 2026, 4:35 PM GMT
The Beauty Tech Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 479.00 | 487.00 | 475.00 | 479.00 | 479.00 | 1.48% | 317,285 |
| Oct 15, 2026 | 450.00 | 480.00 | 450.00 | 472.00 | 472.00 | 2.61% | 392,993 |
| Oct 14, 2026 | 449.00 | 467.00 | 448.00 | 460.00 | 460.00 | 2.22% | 1,239,025 |
| Oct 13, 2026 | 460.00 | 460.00 | 440.00 | 450.00 | 450.00 | 2.04% | 407,702 |
| Oct 12, 2026 | 442.00 | 446.00 | 434.00 | 441.00 | 441.00 | 2.08% | 120,980 |
| Oct 9, 2026 | 470.00 | 470.00 | 400.00 | 432.00 | 432.00 | -8.09% | 2,978,815 |
| Oct 8, 2026 | 475.00 | 475.00 | 466.00 | 470.00 | 470.00 | 0.21% | 442,855 |
| Oct 7, 2026 | 490.00 | 490.00 | 468.00 | 469.00 | 469.00 | -3.30% | 248,497 |
| Oct 6, 2026 | 470.00 | 485.00 | 461.00 | 485.00 | 485.00 | 3.41% | 866,550 |
| Oct 5, 2026 | 491.00 | 491.00 | 463.00 | 469.00 | 469.00 | -0.21% | 206,830 |
| Oct 2, 2026 | 478.00 | 478.00 | 468.00 | 470.00 | 470.00 | - | 233,665 |
| Oct 1, 2026 | 476.31 | 490.00 | 465.00 | 470.00 | 470.00 | 1.08% | 731,705 |
| Sep 30, 2026 | 477.00 | 484.00 | 465.00 | 465.00 | 465.00 | -0.43% | 720,449 |
| Sep 29, 2026 | 465.00 | 470.30 | 453.00 | 467.00 | 467.00 | 2.86% | 248,394 |
| Sep 28, 2026 | 475.00 | 477.00 | 450.60 | 454.00 | 454.00 | -2.16% | 74,904 |
| Sep 25, 2026 | 450.00 | 466.00 | 447.00 | 464.00 | 464.00 | 4.27% | 1,155,499 |
| Sep 24, 2026 | 438.00 | 454.00 | 436.00 | 445.00 | 445.00 | 1.14% | 1,009,175 |
| Sep 23, 2026 | 431.00 | 449.00 | 427.00 | 440.00 | 440.00 | 2.56% | 761,206 |
| Sep 22, 2026 | 443.00 | 445.00 | 426.00 | 429.00 | 429.00 | -0.23% | 281,683 |
| Sep 21, 2026 | 409.00 | 434.00 | 409.00 | 430.00 | 430.00 | 6.97% | 1,075,325 |
| Sep 18, 2026 | 398.00 | 430.00 | 391.00 | 402.00 | 402.00 | 2.55% | 906,205 |
| Sep 17, 2026 | 380.00 | 414.00 | 379.00 | 392.00 | 392.00 | 12.00% | 2,384,848 |
| 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 |