The Beauty Tech Group plc (LON:TBTG)
London · Delayed Price · Currency is GBP · Price in GBX 328.00
+3.00 (0.92%)
Sep 4, 2026, 5:00 PM GMT
The Beauty Tech Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 343.00 | 338.00 | 320.00 | 328.00 | 328.00 | 0.92% | 484,631 |
| Sep 3, 2026 | 341.00 | 341.00 | 320.00 | 325.00 | 325.00 | - | 252,322 |
| Sep 2, 2026 | 355.00 | 355.00 | 324.00 | 325.00 | 325.00 | -4.41% | 394,847 |
| 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 |
| Jul 16, 2026 | 355.00 | 364.00 | 350.00 | 352.00 | 352.00 | -0.85% | 42,086 |
| Jul 15, 2026 | 355.00 | 367.00 | 348.00 | 355.00 | 355.00 | 0.28% | 207,682 |
| Jul 14, 2026 | 370.00 | 370.00 | 347.80 | 354.00 | 354.00 | -1.94% | 177,000 |
| Jul 13, 2026 | 360.00 | 370.00 | 350.00 | 361.00 | 361.00 | 1.40% | 59,926 |
| Jul 10, 2026 | 351.00 | 364.00 | 349.20 | 356.00 | 356.00 | 1.71% | 283,939 |
| Jul 9, 2026 | 369.00 | 369.00 | 349.00 | 350.00 | 350.00 | -1.41% | 50,358 |
| Jul 8, 2026 | 365.00 | 370.00 | 349.70 | 355.00 | 355.00 | - | 221,271 |
| Jul 7, 2026 | 360.00 | 370.00 | 353.00 | 355.00 | 355.00 | 6.61% | 996,089 |
| Jul 6, 2026 | 349.00 | 358.00 | 329.00 | 333.00 | 333.00 | -3.76% | 85,884 |
| Jul 3, 2026 | 340.00 | 352.00 | 326.00 | 346.00 | 346.00 | 4.22% | 261,521 |
| Jul 2, 2026 | 340.00 | 345.00 | 323.00 | 332.00 | 332.00 | -2.35% | 40,300 |
| Jul 1, 2026 | 347.00 | 348.00 | 323.00 | 340.00 | 340.00 | 0.89% | 43,170 |
| Jun 30, 2026 | 335.00 | 359.00 | 335.00 | 337.00 | 337.00 | - | 68,459 |
| Jun 29, 2026 | 346.00 | 362.00 | 333.90 | 337.00 | 337.00 | -2.60% | 283,228 |
| Jun 26, 2026 | 350.00 | 350.00 | 333.00 | 346.00 | 346.00 | -0.86% | 468,217 |