The Beauty Tech Group plc (LON:TBTG)
London · Delayed Price · Currency is GBP · Price in GBX 351.00
+1.00 (0.29%)
Jun 17, 2026, 4:35 PM GMT
The Beauty Tech Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 340.00 | 360.00 | 340.00 | 351.00 | 351.00 | 0.29% | 394,333 |
| Jun 16, 2026 | 356.54 | 362.00 | 350.00 | 350.00 | 350.00 | -1.69% | 247,902 |
| Jun 15, 2026 | 350.00 | 370.00 | 350.00 | 356.00 | 356.00 | - | 61,821 |
| Jun 12, 2026 | 344.00 | 362.12 | 343.00 | 356.00 | 356.00 | 4.09% | 250,348 |
| Jun 11, 2026 | 343.00 | 369.00 | 342.00 | 342.00 | 342.00 | 0.29% | 25,246 |
| Jun 10, 2026 | 356.00 | 360.00 | 335.00 | 341.00 | 341.00 | -4.21% | 32,006 |
| Jun 9, 2026 | 359.00 | 359.00 | 344.00 | 356.00 | 356.00 | 2.89% | 25,040 |
| Jun 8, 2026 | 360.00 | 360.00 | 339.00 | 346.00 | 346.00 | -2.54% | 934,927 |
| Jun 5, 2026 | 344.00 | 383.00 | 333.20 | 355.00 | 355.00 | 7.58% | 82,976 |
| Jun 4, 2026 | 331.00 | 347.00 | 330.00 | 330.00 | 330.00 | -2.08% | 218,409 |
| Jun 3, 2026 | 342.00 | 346.00 | 335.00 | 337.00 | 337.00 | -1.75% | 75,569 |
| Jun 2, 2026 | 335.00 | 346.00 | 330.00 | 343.00 | 343.00 | 2.39% | 57,888 |
| Jun 1, 2026 | 330.00 | 349.00 | 324.00 | 335.00 | 335.00 | 2.45% | 32,720 |
| May 29, 2026 | 320.00 | 330.00 | 314.00 | 327.00 | 327.00 | 2.19% | 35,150 |
| May 28, 2026 | 324.00 | 345.60 | 309.45 | 320.00 | 320.00 | -1.54% | 190,524 |
| May 27, 2026 | 349.00 | 350.00 | 321.00 | 325.00 | 325.00 | -5.25% | 55,606 |
| May 26, 2026 | 339.00 | 348.00 | 324.92 | 343.00 | 343.00 | 3.00% | 214,779 |
| May 22, 2026 | 321.00 | 349.00 | 320.64 | 333.00 | 333.00 | 4.06% | 148,113 |
| May 21, 2026 | 327.00 | 337.00 | 320.00 | 320.00 | 320.00 | -1.84% | 14,593 |
| May 20, 2026 | 330.00 | 340.00 | 326.00 | 326.00 | 326.00 | -0.31% | 55,754 |
| May 19, 2026 | 327.00 | 336.00 | 325.00 | 327.00 | 327.00 | - | 14,623 |
| May 18, 2026 | 327.00 | 336.00 | 320.00 | 327.00 | 327.00 | 2.19% | 51,188 |
| May 15, 2026 | 342.00 | 346.00 | 320.00 | 320.00 | 320.00 | -1.23% | 158,117 |
| May 14, 2026 | 333.00 | 341.00 | 324.00 | 324.00 | 324.00 | -0.92% | 120,978 |
| May 13, 2026 | 320.00 | 331.00 | 312.80 | 327.00 | 327.00 | 6.51% | 227,498 |
| May 12, 2026 | 323.00 | 329.00 | 307.00 | 307.00 | 307.00 | -4.06% | 484,007 |
| May 11, 2026 | 327.00 | 333.00 | 307.00 | 320.00 | 320.00 | -1.84% | 58,795 |
| May 8, 2026 | 320.00 | 330.00 | 313.00 | 326.00 | 326.00 | 3.82% | 3,231,338 |
| May 7, 2026 | 300.00 | 319.09 | 300.00 | 314.00 | 314.00 | 1.29% | 1,888,643 |
| May 6, 2026 | 304.00 | 319.00 | 304.00 | 310.00 | 310.00 | 3.33% | 20,341 |
| May 5, 2026 | 300.00 | 320.00 | 300.00 | 300.00 | 300.00 | -2.91% | 4,052 |
| May 1, 2026 | 310.00 | 320.00 | 300.00 | 309.00 | 309.00 | -0.32% | 137,706 |
| Apr 30, 2026 | 313.00 | 320.00 | 310.00 | 310.00 | 310.00 | -2.21% | 21,269 |
| Apr 29, 2026 | 310.00 | 320.00 | 305.00 | 317.00 | 317.00 | 1.93% | 409,613 |
| Apr 28, 2026 | 310.00 | 319.00 | 306.00 | 311.00 | 311.00 | 0.32% | 116,884 |
| Apr 27, 2026 | 314.00 | 320.00 | 306.00 | 310.00 | 310.00 | -3.13% | 1,638,035 |
| Apr 24, 2026 | 305.00 | 327.00 | 295.00 | 320.00 | 320.00 | 1.91% | 61,275 |
| Apr 23, 2026 | 312.00 | 319.00 | 300.00 | 314.00 | 314.00 | - | 82,357 |
| Apr 22, 2026 | 320.00 | 320.00 | 305.00 | 314.00 | 314.00 | 2.28% | 636,537 |
| Apr 21, 2026 | 307.00 | 320.00 | 307.00 | 307.00 | 307.00 | 0.66% | 162,523 |
| Apr 20, 2026 | 320.00 | 320.00 | 302.00 | 305.00 | 305.00 | - | 20,329 |
| Apr 17, 2026 | 306.00 | 311.85 | 300.05 | 305.00 | 305.00 | - | 225,182 |
| Apr 16, 2026 | 327.00 | 337.92 | 305.00 | 305.00 | 305.00 | -3.17% | 888,488 |
| Apr 15, 2026 | 305.00 | 320.00 | 282.00 | 315.00 | 315.00 | 3.28% | 768,364 |
| Apr 14, 2026 | 305.00 | 320.00 | 294.00 | 305.00 | 305.00 | 0.99% | 153,175 |
| Apr 13, 2026 | 299.00 | 307.00 | 281.00 | 302.00 | 302.00 | -0.33% | 42,243 |
| Apr 10, 2026 | 290.00 | 303.00 | 281.00 | 303.00 | 303.00 | 10.18% | 50,967 |
| Apr 9, 2026 | 276.00 | 278.00 | 271.50 | 275.00 | 275.00 | -0.36% | 31,465 |
| Apr 8, 2026 | 260.00 | 276.00 | 259.00 | 276.00 | 276.00 | 6.98% | 355,574 |
| Apr 7, 2026 | 245.00 | 260.00 | 245.00 | 258.00 | 258.00 | 5.31% | 24,188 |