The Beauty Tech Group plc (LON:TBTG)
London · Delayed Price · Currency is GBP · Price in GBX 363.00
-5.00 (-1.36%)
Aug 17, 2026, 2:26 PM GMT
The Beauty Tech Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 375.00 | 375.00 | 368.00 | 374.00 | - | 1.63% | 446 |
| Aug 14, 2026 | 352.00 | 374.00 | 355.00 | 368.00 | 368.00 | 2.22% | 319,326 |
| Aug 13, 2026 | 379.00 | 382.00 | 350.00 | 360.00 | 360.00 | - | 187,183 |
| Aug 12, 2026 | 379.00 | 364.00 | 352.00 | 360.00 | 360.00 | -0.83% | 49,514 |
| Aug 11, 2026 | 354.60 | 371.00 | 359.00 | 363.00 | 363.00 | 0.83% | 206,682 |
| Aug 10, 2026 | 365.01 | 374.00 | 358.00 | 360.00 | 360.00 | -1.37% | 138,338 |
| Aug 7, 2026 | 355.00 | 369.00 | 349.55 | 365.00 | 365.00 | 3.11% | 101,836 |
| Aug 6, 2026 | 356.00 | 365.00 | 350.00 | 354.00 | 354.00 | -0.28% | 139,468 |
| Aug 5, 2026 | 351.00 | 364.50 | 344.02 | 355.00 | 355.00 | 1.43% | 300,360 |
| Aug 4, 2026 | 353.00 | 354.00 | 349.00 | 350.00 | 350.00 | -0.57% | 82,353 |
| Aug 3, 2026 | 355.00 | 355.00 | 349.00 | 352.00 | 352.00 | -0.28% | 99,430 |
| Jul 31, 2026 | 356.00 | 356.00 | 348.00 | 353.00 | 353.00 | 1.44% | 389,403 |
| 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% | 870,079 |
| Jul 24, 2026 | 353.00 | 362.00 | 348.55 | 349.00 | 349.00 | -1.41% | 482,813 |
| 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% | 281,420 |
| 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% | 157,682 |
| Jul 14, 2026 | 370.00 | 370.00 | 347.75 | 354.00 | 354.00 | -1.94% | 157,000 |
| 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 |
| Jun 25, 2026 | 344.00 | 369.00 | 341.00 | 349.00 | 349.00 | 0.58% | 546,134 |
| Jun 24, 2026 | 345.00 | 355.00 | 340.00 | 347.00 | 347.00 | 0.29% | 374,427 |
| Jun 23, 2026 | 345.00 | 367.00 | 330.00 | 346.00 | 346.00 | 0.29% | 137,498 |
| Jun 22, 2026 | 355.00 | 370.00 | 343.00 | 345.00 | 345.00 | -0.86% | 20,531 |
| Jun 19, 2026 | 349.00 | 365.00 | 347.00 | 348.00 | 348.00 | -0.29% | 49,093 |
| Jun 18, 2026 | 340.00 | 359.00 | 340.00 | 349.00 | 349.00 | -0.57% | 8,365 |
| Jun 17, 2026 | 340.00 | 360.00 | 340.00 | 351.00 | 351.00 | 0.29% | 394,333 |
| Jun 16, 2026 | 360.00 | 364.00 | 346.00 | 350.00 | 350.00 | -1.69% | 247,902 |
| Jun 15, 2026 | 350.00 | 370.00 | 350.00 | 356.00 | 356.00 | - | 61,820 |
| Jun 12, 2026 | 344.00 | 362.10 | 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 |