The Beauty Tech Group plc (LON:TBTG)
London · Delayed Price · Currency is GBP · Price in GBX 325.00
-18.00 (-5.25%)
May 27, 2026, 4:35 PM GMT
The Beauty Tech Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2026 | 255.00 | 255.00 | 240.00 | 245.00 | 245.00 | -1.61% | 79,927 |
| Apr 1, 2026 | 240.00 | 251.00 | 240.00 | 249.00 | 249.00 | 3.75% | 88,491 |
| Mar 31, 2026 | 240.00 | 242.75 | 234.00 | 240.00 | 240.00 | 1.27% | 293,131 |
| Mar 30, 2026 | 245.00 | 255.00 | 231.00 | 237.00 | 237.00 | -1.66% | 143,616 |
| Mar 27, 2026 | 245.00 | 255.00 | 235.00 | 241.00 | 241.00 | -2.82% | 51,385 |
| Mar 26, 2026 | 246.00 | 254.00 | 242.00 | 248.00 | 248.00 | 2.06% | 761,600 |
| 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 |