The Beauty Tech Group plc (LON:TBTG)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 524.00
+8.00 (1.55%)
Nov 6, 2026, 4:49 PM GMT
The Beauty Tech Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 520.00 | 529.36 | 510.96 | 524.00 | 524.00 | 1.55% | 366,333 |
| Nov 5, 2026 | 526.00 | 539.36 | 508.75 | 516.00 | 516.00 | -0.39% | 898,742 |
| Nov 4, 2026 | 490.00 | 522.00 | 490.00 | 518.00 | 518.00 | 1.57% | 948,250 |
| Nov 3, 2026 | 500.00 | 518.00 | 493.00 | 510.00 | 510.00 | 1.59% | 783,310 |
| Nov 2, 2026 | 494.00 | 503.16 | 485.61 | 502.00 | 502.00 | 1.62% | 1,784,155 |
| Oct 30, 2026 | 492.00 | 502.90 | 489.58 | 494.00 | 494.00 | -0.40% | 621,040 |
| Oct 29, 2026 | 488.00 | 496.00 | 477.00 | 496.00 | 496.00 | 3.12% | 840,021 |
| Oct 28, 2026 | 485.00 | 499.00 | 481.00 | 481.00 | 481.00 | -1.23% | 645,300 |
| Oct 27, 2026 | 484.00 | 498.00 | 483.00 | 487.00 | 487.00 | 0.21% | 504,567 |
| Oct 26, 2026 | 475.00 | 489.00 | 473.00 | 486.00 | 486.00 | 2.10% | 459,222 |
| Oct 23, 2026 | 473.00 | 479.00 | 468.00 | 476.00 | 476.00 | 1.28% | 296,020 |
| Oct 22, 2026 | 488.00 | 488.00 | 470.00 | 470.00 | 470.00 | -2.89% | 206,840 |
| Oct 21, 2026 | 448.00 | 484.00 | 448.00 | 484.00 | 484.00 | 3.42% | 291,871 |
| Oct 20, 2026 | 475.00 | 479.00 | 467.00 | 468.00 | 468.00 | -1.89% | 378,548 |
| Oct 19, 2026 | 479.00 | 485.00 | 466.00 | 477.00 | 477.00 | -0.42% | 518,385 |
| 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 |