Revolution Beauty Group (REVB) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Revolution Beauty Group

Date Open High Low Close* Volume
04/07/2022 76.00p 79.80p 76.00p 76.60p 84550
01/07/2022 76.80p 77.00p 74.20p 76.10p 89317
30/06/2022 74.20p 78.80p 74.20p 77.20p 175873
29/06/2022 77.60p 79.60p 74.00p 78.50p 145363
28/06/2022 79.80p 79.80p 76.00p 78.50p 21889
27/06/2022 81.00p 81.90p 75.00p 78.20p 150548
24/06/2022 83.00p 83.00p 79.00p 81.50p 54743
23/06/2022 82.40p 83.68p 82.00p 82.30p 67247
22/06/2022 83.00p 86.80p 81.90p 81.90p 68857
21/06/2022 84.80p 87.80p 83.00p 85.00p 103361
20/06/2022 84.80p 85.00p 78.00p 84.50p 6658584
17/06/2022 78.20p 84.27p 78.20p 83.40p 49897
16/06/2022 84.00p 85.00p 78.16p 80.40p 139978
15/06/2022 85.00p 87.54p 83.00p 85.00p 87254
14/06/2022 90.00p 90.80p 85.00p 85.00p 12636934
13/06/2022 93.60p 94.40p 91.00p 91.80p 57212
10/06/2022 97.80p 97.80p 92.19p 92.60p 29543
09/06/2022 96.00p 98.93p 95.00p 98.00p 74931
08/06/2022 97.00p 100.00p 96.50p 96.90p 43800
07/06/2022 100.00p 103.50p 95.00p 96.50p 129136
06/06/2022 99.00p 104.50p 99.73p 102.75p 13413
03/06/2022 99.00p 104.50p 98.20p 100.00p 274455
02/06/2022 99.00p 104.50p 98.20p 100.00p 274455
01/06/2022 99.00p 104.50p 98.20p 100.00p 257440
31/05/2022 102.00p 104.50p 100.00p 103.00p 38206
30/05/2022 104.50p 104.50p 100.00p 102.50p 51067
27/05/2022 100.00p 102.00p 98.00p 99.25p 505254
26/05/2022 103.00p 103.38p 100.00p 100.75p 65099
25/05/2022 108.00p 109.00p 104.50p 104.50p 78405
24/05/2022 106.00p 110.00p 106.00p 109.25p 52309
23/05/2022 108.00p 111.00p 106.21p 106.75p 150925
20/05/2022 110.00p 111.50p 107.96p 108.50p 95211
19/05/2022 110.00p 112.00p 107.75p 107.75p 70769
18/05/2022 113.50p 115.37p 111.00p 112.75p 185686
17/05/2022 114.00p 117.50p 112.00p 113.50p 106774
16/05/2022 119.00p 119.00p 113.25p 113.25p 98058
13/05/2022 114.00p 119.50p 113.50p 119.50p 1328826
12/05/2022 113.00p 117.50p 111.00p 113.50p 339875
11/05/2022 114.50p 115.00p 111.00p 112.00p 141296
10/05/2022 117.50p 117.50p 113.00p 113.00p 2377504
09/05/2022 116.00p 119.50p 115.00p 115.00p 1682769
06/05/2022 116.50p 119.00p 112.00p 117.50p 198278
05/05/2022 115.00p 119.50p 115.00p 116.50p 144901
04/05/2022 118.50p 120.50p 117.50p 119.00p 42068
03/05/2022 119.50p 123.50p 118.00p 120.00p 1621178
29/04/2022 118.50p 120.50p 116.07p 119.00p 130860
28/04/2022 123.00p 123.00p 117.42p 119.50p 392478
27/04/2022 121.50p 122.99p 118.00p 122.00p 560146
26/04/2022 120.50p 121.00p 116.50p 121.00p 1170790
25/04/2022 121.50p 123.00p 115.35p 118.50p 194371
22/04/2022 114.50p 124.50p 113.00p 123.25p 812511
21/04/2022 112.50p 114.13p 112.00p 113.50p 218184
20/04/2022 110.00p 112.88p 110.00p 112.00p 1131243
19/04/2022 112.00p 112.00p 110.62p 112.00p 47318
18/04/2022 113.00p 117.00p 111.00p 112.00p 71854
15/04/2022 113.00p 117.00p 111.00p 112.00p 71854
14/04/2022 113.00p 117.00p 111.00p 112.00p 71854
13/04/2022 110.50p 115.23p 109.75p 112.50p 163293
12/04/2022 110.00p 112.50p 107.46p 111.50p 143188
11/04/2022 107.00p 109.50p 106.90p 107.75p 318616
08/04/2022 107.00p 107.35p 105.76p 107.00p 27573
07/04/2022 107.50p 109.00p 107.00p 107.00p 26910
06/04/2022 109.00p 109.00p 107.00p 107.00p 60497
05/04/2022 108.00p 110.00p 107.00p 108.00p 100303
04/04/2022 104.50p 109.50p 103.50p 108.50p 127030
01/04/2022 106.50p 109.33p 104.00p 107.00p 987767
31/03/2022 107.00p 110.00p 104.00p 110.00p 110566
30/03/2022 105.00p 105.00p 103.51p 104.50p 88101
29/03/2022 106.50p 108.00p 104.87p 105.00p 384161
28/03/2022 106.00p 109.00p 104.32p 105.00p 130305
25/03/2022 104.00p 106.00p 102.21p 103.00p 97647
24/03/2022 105.50p 107.00p 104.00p 107.00p 36508
23/03/2022 104.50p 106.50p 101.90p 106.50p 4554041
22/03/2022 103.00p 106.50p 101.65p 102.00p 62423
21/03/2022 105.50p 108.00p 100.00p 102.00p 157288
18/03/2022 105.00p 106.00p 102.63p 106.00p 31309
17/03/2022 101.50p 104.25p 96.94p 104.25p 236835
16/03/2022 109.50p 109.50p 100.18p 102.00p 2900490
15/03/2022 109.00p 113.50p 106.00p 108.50p 162667
14/03/2022 109.00p 112.00p 107.50p 112.00p 104943
11/03/2022 110.00p 112.00p 109.50p 112.00p 39449
10/03/2022 110.00p 112.00p 102.50p 112.00p 117300
09/03/2022 109.50p 110.50p 108.10p 110.00p 159957
08/03/2022 111.50p 111.50p 108.22p 110.00p 130969
07/03/2022 105.50p 110.00p 104.00p 107.00p 67998
04/03/2022 115.00p 116.30p 103.00p 107.00p 289423
03/03/2022 122.00p 123.50p 116.00p 116.00p 58409
02/03/2022 118.50p 125.50p 115.86p 121.00p 724067
01/03/2022 120.00p 121.20p 115.50p 117.00p 539665
28/02/2022 124.50p 125.50p 117.00p 120.00p 95652
25/02/2022 123.50p 128.00p 123.13p 124.00p 83339
24/02/2022 122.00p 123.50p 118.73p 121.00p 77784
23/02/2022 120.00p 126.00p 119.00p 123.50p 2196637
22/02/2022 113.50p 120.00p 111.00p 119.00p 1959120
21/02/2022 115.50p 117.50p 109.00p 114.00p 222917
18/02/2022 120.50p 120.50p 116.00p 117.00p 211062
17/02/2022 121.50p 122.00p 120.25p 121.00p 35022
16/02/2022 121.00p 124.00p 120.18p 124.00p 80062
15/02/2022 121.00p 123.00p 120.58p 121.50p 69794
14/02/2022 125.00p 125.00p 120.00p 121.50p 103110
11/02/2022 120.00p 125.00p 120.00p 125.00p 420722
10/02/2022 122.00p 124.00p 118.50p 118.50p 31250
09/02/2022 120.50p 121.02p 118.90p 120.00p 45445
08/02/2022 122.00p 124.28p 118.50p 118.50p 46743
07/02/2022 122.00p 125.00p 120.98p 123.00p 318860
04/02/2022 120.50p 124.00p 119.70p 120.75p 66387
03/02/2022 126.50p 129.50p 119.75p 119.75p 487497
02/02/2022 126.50p 128.63p 122.50p 123.00p 66784
01/02/2022 129.50p 129.50p 123.50p 124.00p 36164
31/01/2022 125.00p 129.50p 124.50p 128.50p 1052837
28/01/2022 120.50p 125.10p 120.00p 123.50p 1816994
27/01/2022 109.50p 120.00p 109.50p 118.00p 1689345
26/01/2022 103.50p 115.50p 101.68p 115.00p 463207
25/01/2022 100.00p 102.31p 96.30p 96.80p 194283
24/01/2022 107.50p 111.26p 95.18p 103.00p 765362
21/01/2022 108.00p 111.00p 103.00p 109.50p 2659599
20/01/2022 111.00p 113.50p 108.00p 109.00p 138393
19/01/2022 114.00p 115.00p 110.50p 113.00p 58736
18/01/2022 115.50p 118.00p 112.50p 114.00p 71276
17/01/2022 119.50p 119.50p 114.00p 115.00p 115192
14/01/2022 116.50p 119.00p 115.00p 117.50p 75864
13/01/2022 119.50p 119.50p 116.02p 117.50p 64645
12/01/2022 119.00p 119.50p 116.50p 119.00p 186066
10/01/2022 119.00p 120.50p 114.00p 114.00p 219828
07/01/2022 120.50p 122.00p 115.00p 120.00p 222829
06/01/2022 117.50p 121.85p 115.50p 116.50p 166614
05/01/2022 123.50p 125.30p 117.00p 120.00p 409328
04/01/2022 125.00p 137.14p 123.00p 123.00p 324554
03/01/2022 119.00p 122.50p 118.68p 122.50p 175576
31/12/2021 119.00p 122.50p 118.68p 122.50p 175576
30/12/2021 117.50p 119.00p 116.00p 117.75p 194658
29/12/2021 119.50p 120.50p 113.50p 117.00p 235652
24/12/2021 117.00p 118.62p 116.88p 118.50p 91610
23/12/2021 113.50p 119.50p 112.30p 118.50p 246343
22/12/2021 112.00p 114.50p 111.52p 113.50p 65404
21/12/2021 113.00p 113.50p 108.50p 113.00p 952002
20/12/2021 112.00p 112.29p 109.50p 110.00p 73796
17/12/2021 111.50p 114.50p 107.50p 113.00p 172660
16/12/2021 114.50p 117.95p 108.80p 110.00p 479280
15/12/2021 119.50p 120.00p 114.30p 120.00p 143932
14/12/2021 119.50p 124.50p 110.00p 115.00p 4788804
13/12/2021 120.50p 125.00p 118.00p 121.50p 174624
10/12/2021 122.50p 126.00p 121.50p 123.50p 202178
09/12/2021 125.50p 129.50p 121.50p 128.00p 186224
08/12/2021 124.50p 129.50p 121.53p 124.00p 165916
07/12/2021 119.50p 125.00p 118.84p 125.00p 224971
06/12/2021 114.00p 120.00p 112.50p 120.00p 243963
03/12/2021 120.50p 124.42p 115.00p 115.00p 125899
02/12/2021 118.00p 122.88p 115.00p 120.00p 813957
01/12/2021 123.00p 123.00p 116.00p 120.00p 271323
30/11/2021 121.50p 123.75p 115.00p 120.00p 817870
29/11/2021 119.00p 124.50p 117.00p 122.00p 229447
26/11/2021 130.50p 130.50p 117.00p 117.00p 127528
25/11/2021 127.50p 130.00p 125.00p 125.00p 95536
24/11/2021 130.00p 135.00p 124.44p 129.50p 172708
23/11/2021 135.00p 137.40p 128.00p 130.00p 428512
22/11/2021 128.00p 132.50p 128.00p 128.00p 696826
19/11/2021 132.50p 137.05p 128.00p 128.00p 111976
18/11/2021 132.00p 137.00p 130.00p 132.00p 2019273
17/11/2021 132.00p 139.00p 131.00p 131.00p 81468
16/11/2021 135.00p 137.39p 132.00p 132.00p 164120
15/11/2021 136.00p 139.58p 135.00p 136.00p 124048
12/11/2021 126.50p 140.00p 126.50p 140.00p 1070692
11/11/2021 128.00p 132.00p 126.00p 132.00p 357292
10/11/2021 129.50p 132.27p 123.84p 127.00p 154159
09/11/2021 127.50p 129.50p 123.50p 127.00p 1835066
08/11/2021 131.50p 131.50p 122.02p 124.00p 175858
05/11/2021 129.50p 130.10p 128.00p 128.00p 40745
04/11/2021 124.50p 132.25p 123.30p 132.25p 90716
03/11/2021 125.00p 128.50p 122.30p 126.00p 259111
02/11/2021 134.50p 134.50p 124.00p 124.00p 102925
01/11/2021 129.50p 133.00p 126.00p 130.50p 235443
29/10/2021 129.50p 129.50p 126.00p 126.00p 27936
28/10/2021 123.50p 129.50p 121.00p 122.00p 94415
27/10/2021 122.50p 128.50p 121.00p 125.00p 320397
26/10/2021 122.00p 122.50p 117.00p 121.00p 38994
25/10/2021 124.00p 125.00p 120.75p 122.00p 35797
22/10/2021 123.50p 123.50p 120.50p 123.00p 147983
21/10/2021 123.00p 124.37p 114.00p 124.00p 1199075
20/10/2021 122.50p 126.50p 122.00p 122.00p 11460
19/10/2021 128.00p 128.00p 121.50p 124.25p 68343
18/10/2021 130.00p 130.00p 122.50p 124.00p 68227
15/10/2021 125.00p 129.00p 122.00p 129.00p 214913
14/10/2021 123.50p 127.00p 123.00p 125.00p 129222
13/10/2021 127.00p 128.50p 122.78p 124.50p 120652
12/10/2021 126.50p 130.50p 126.00p 126.00p 301215
11/10/2021 129.50p 130.50p 126.50p 127.25p 131319
08/10/2021 120.50p 130.06p 120.50p 126.00p 313571
07/10/2021 131.00p 131.00p 122.98p 124.00p 225329
06/10/2021 134.00p 136.00p 128.00p 130.00p 592681
05/10/2021 136.50p 141.49p 130.50p 135.00p 157101
04/10/2021 145.50p 148.40p 136.00p 138.00p 724369
01/10/2021 149.00p 151.50p 145.00p 145.00p 54375
30/09/2021 152.50p 152.50p 147.50p 147.50p 87285
29/09/2021 157.50p 157.50p 146.00p 150.00p 90949
28/09/2021 152.50p 160.00p 152.00p 157.00p 1311043
27/09/2021 149.50p 160.00p 149.06p 153.50p 674422
24/09/2021 149.50p 149.50p 143.80p 147.75p 26358
23/09/2021 149.50p 149.50p 143.00p 147.00p 126607
22/09/2021 150.00p 153.00p 145.89p 147.00p 1244376

*Close Price adjusted for both dividends and splits