Revolution Beauty Group (REVB) Share Price

Retail Sector

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

Date Open High Low Close* Volume
16/05/2025 5.40p 5.76p 5.22p 5.45p 1028284
15/05/2025 5.00p 5.76p 5.00p 5.30p 11037403
14/05/2025 5.00p 5.20p 4.51p 5.10p 2130876
13/05/2025 5.50p 5.50p 3.86p 4.70p 14734812
12/05/2025 7.70p 7.78p 7.38p 7.49p 498110
09/05/2025 7.70p 7.78p 7.22p 7.70p 252193
08/05/2025 7.60p 7.78p 7.50p 7.64p 45573
07/05/2025 7.60p 7.77p 7.50p 7.54p 120020
06/05/2025 7.60p 7.77p 7.42p 7.60p 321947
02/05/2025 7.50p 7.78p 7.42p 7.44p 80327
01/05/2025 7.70p 8.38p 7.38p 7.55p 246479
30/04/2025 7.40p 7.68p 7.28p 7.42p 45341
29/04/2025 7.40p 7.68p 7.00p 7.19p 346328
28/04/2025 7.34p 7.68p 7.04p 7.48p 387845
25/04/2025 9.20p 9.30p 7.02p 7.18p 1389176
24/04/2025 9.98p 9.98p 8.70p 8.79p 330704
23/04/2025 9.20p 9.48p 8.60p 8.83p 274044
22/04/2025 9.98p 9.98p 8.68p 8.76p 441061
17/04/2025 10.00p 10.00p 9.00p 9.34p 267677
16/04/2025 11.00p 11.50p 9.70p 9.90p 979533
15/04/2025 11.60p 11.85p 11.00p 11.20p 489872
14/04/2025 11.80p 11.85p 11.60p 11.78p 128179
11/04/2025 12.20p 12.20p 11.70p 11.70p 46014
10/04/2025 12.40p 12.40p 11.60p 11.70p 126376
09/04/2025 12.00p 12.13p 11.50p 11.90p 795306
08/04/2025 12.20p 12.50p 11.90p 11.90p 413199
07/04/2025 12.60p 12.84p 11.50p 12.10p 703947
04/04/2025 13.35p 13.35p 12.50p 12.65p 341218
03/04/2025 12.95p 13.40p 12.95p 13.18p 21210
02/04/2025 12.95p 13.12p 12.85p 13.12p 162224
01/04/2025 13.00p 13.00p 12.85p 12.90p 67410
31/03/2025 13.10p 13.10p 12.70p 12.93p 270456
28/03/2025 13.00p 13.38p 12.50p 13.15p 389015
27/03/2025 13.50p 13.50p 13.00p 13.00p 188320
26/03/2025 13.98p 13.98p 13.04p 13.04p 50074
25/03/2025 13.60p 14.18p 13.46p 13.46p 92219
24/03/2025 13.80p 14.48p 13.30p 13.69p 405748
21/03/2025 13.80p 14.48p 13.70p 13.80p 321092
20/03/2025 14.00p 14.30p 13.20p 13.50p 583174
19/03/2025 14.20p 14.22p 13.57p 13.90p 174141
18/03/2025 13.50p 14.00p 13.24p 13.90p 353054
17/03/2025 14.00p 14.48p 13.50p 13.60p 630816
14/03/2025 14.00p 15.48p 13.44p 14.14p 1860816
13/03/2025 13.00p 13.62p 12.52p 13.31p 155857
12/03/2025 12.50p 12.92p 12.02p 12.81p 135657
11/03/2025 12.48p 12.93p 12.00p 12.75p 237588
10/03/2025 11.90p 12.50p 11.82p 12.20p 155600
07/03/2025 11.98p 12.13p 11.03p 12.02p 538689
06/03/2025 11.20p 11.35p 10.82p 10.92p 44979
05/03/2025 11.56p 11.73p 10.90p 11.48p 144443
04/03/2025 10.40p 11.27p 10.90p 11.27p 48984
03/03/2025 10.40p 11.88p 10.49p 10.90p 73981
28/02/2025 10.40p 11.88p 10.40p 10.40p 156697
27/02/2025 11.00p 11.57p 10.42p 10.70p 196390
26/02/2025 10.52p 11.48p 10.40p 10.50p 144831
25/02/2025 12.48p 12.48p 10.40p 10.40p 266788
24/02/2025 11.52p 12.48p 11.52p 11.62p 192122
21/02/2025 11.94p 12.00p 11.45p 11.84p 675830
20/02/2025 11.94p 11.94p 11.32p 11.63p 187763
19/02/2025 11.50p 11.94p 11.12p 11.64p 267354
18/02/2025 11.02p 12.38p 11.02p 11.88p 336763
17/02/2025 11.02p 12.07p 11.00p 11.90p 363574
14/02/2025 11.00p 11.50p 11.00p 11.25p 155626
13/02/2025 10.72p 11.38p 10.72p 11.15p 78716
12/02/2025 10.84p 11.10p 10.84p 10.97p 15625
11/02/2025 11.00p 11.20p 10.52p 10.95p 121992
10/02/2025 11.40p 11.40p 10.52p 10.96p 177066
07/02/2025 10.90p 11.40p 10.52p 10.86p 215589
06/02/2025 11.22p 11.40p 10.52p 10.96p 73516
05/02/2025 11.40p 11.40p 10.70p 10.96p 281218
04/02/2025 10.90p 11.46p 10.90p 10.96p 628674
03/02/2025 10.52p 11.44p 10.52p 11.23p 113557
31/01/2025 11.18p 11.48p 10.42p 11.24p 323141
30/01/2025 10.60p 11.30p 10.66p 10.98p 156812
29/01/2025 10.60p 11.48p 10.05p 10.76p 641957
28/01/2025 11.30p 11.48p 10.20p 10.60p 1132796
27/01/2025 12.00p 12.00p 10.50p 11.10p 400512
24/01/2025 10.50p 12.38p 10.50p 11.76p 2943041
23/01/2025 11.00p 13.00p 10.37p 10.86p 7461703
22/01/2025 14.60p 14.99p 14.12p 14.12p 435457
21/01/2025 14.70p 15.06p 14.70p 14.79p 226710
20/01/2025 15.20p 15.30p 14.13p 14.89p 2866395
17/01/2025 15.50p 15.90p 14.63p 15.40p 1250903
16/01/2025 17.12p 17.98p 14.30p 15.44p 3743995
15/01/2025 17.52p 18.34p 17.22p 17.64p 254280
14/01/2025 18.02p 18.98p 17.50p 17.74p 283882
13/01/2025 18.22p 19.00p 17.80p 17.82p 514766
10/01/2025 21.00p 21.00p 18.20p 18.20p 687118
09/01/2025 21.35p 21.55p 19.22p 20.00p 1381973
08/01/2025 24.50p 24.95p 21.10p 21.10p 1663270
07/01/2025 20.00p 26.00p 20.00p 24.00p 3903031
06/01/2025 18.52p 21.75p 18.52p 20.77p 1171099
03/01/2025 17.44p 20.43p 16.52p 19.76p 1502304
02/01/2025 16.00p 18.30p 15.32p 17.76p 2803869
31/12/2024 14.48p 14.00p 13.75p 13.75p 30
30/12/2024 14.48p 14.18p 13.52p 14.00p 21934
27/12/2024 14.48p 14.50p 13.52p 14.50p 94008
24/12/2024 13.50p 13.98p 13.50p 13.74p 57649
23/12/2024 14.00p 14.00p 13.62p 14.00p 29652
20/12/2024 14.00p 14.50p 13.76p 14.00p 142506
19/12/2024 15.00p 15.35p 14.00p 14.35p 568610
18/12/2024 15.00p 15.20p 14.78p 14.91p 292126
17/12/2024 15.00p 15.40p 14.71p 14.71p 223472
16/12/2024 14.98p 15.98p 14.12p 14.56p 129414
13/12/2024 14.50p 16.00p 14.02p 15.05p 60963
12/12/2024 15.40p 16.38p 14.00p 15.16p 554305
11/12/2024 13.98p 15.10p 12.52p 14.70p 679119
10/12/2024 12.86p 13.55p 12.35p 13.25p 162485
09/12/2024 12.86p 13.00p 12.20p 13.00p 4180
06/12/2024 12.86p 12.88p 12.11p 12.34p 212043
05/12/2024 13.70p 13.70p 12.22p 12.55p 79591
04/12/2024 12.68p 12.70p 12.20p 12.70p 377432
03/12/2024 12.02p 13.98p 12.02p 12.77p 532799
02/12/2024 12.60p 13.92p 12.00p 12.54p 551807
29/11/2024 12.68p 12.76p 12.22p 12.45p 152635
28/11/2024 12.74p 12.95p 12.33p 12.75p 99699
27/11/2024 12.74p 12.74p 12.12p 12.35p 199301
26/11/2024 12.74p 12.74p 12.02p 12.43p 345973
25/11/2024 13.80p 13.80p 12.02p 12.60p 292574
22/11/2024 12.50p 14.00p 12.02p 12.30p 1211266
21/11/2024 12.90p 13.98p 12.20p 13.31p 556327
20/11/2024 13.00p 13.61p 12.40p 12.60p 676903
19/11/2024 13.02p 13.90p 12.50p 12.84p 389263
18/11/2024 13.50p 14.51p 13.38p 13.68p 136508
15/11/2024 14.00p 14.00p 13.50p 13.74p 469533
14/11/2024 13.70p 13.92p 13.50p 13.85p 56883
13/11/2024 14.46p 14.80p 13.84p 13.90p 273025
12/11/2024 13.80p 13.80p 13.53p 13.60p 239944
11/11/2024 14.50p 14.50p 13.72p 13.72p 201665
08/11/2024 14.50p 14.50p 13.62p 13.62p 439616
07/11/2024 14.00p 14.48p 13.40p 14.14p 350072
06/11/2024 14.82p 15.98p 14.00p 14.24p 271082
05/11/2024 14.94p 15.98p 14.92p 15.45p 78342
04/11/2024 16.00p 16.00p 14.92p 15.10p 95567
01/11/2024 15.00p 15.58p 14.55p 14.80p 231967
31/10/2024 15.98p 15.98p 14.50p 14.60p 498388
30/10/2024 16.00p 16.00p 14.78p 15.35p 81296
29/10/2024 15.02p 16.34p 14.00p 14.50p 287716
28/10/2024 16.36p 16.36p 15.35p 15.68p 14846
25/10/2024 15.42p 16.32p 15.02p 15.78p 125615
24/10/2024 16.34p 16.34p 15.42p 15.88p 8552
23/10/2024 16.36p 16.36p 15.51p 15.75p 248850
22/10/2024 15.00p 16.34p 15.00p 15.78p 94538
21/10/2024 16.00p 16.26p 15.00p 15.00p 244106
18/10/2024 16.90p 17.12p 15.50p 16.28p 253706
17/10/2024 16.54p 16.84p 16.07p 16.50p 214906
16/10/2024 16.98p 17.98p 16.68p 17.01p 379124
15/10/2024 15.82p 16.87p 15.82p 16.60p 103276
14/10/2024 16.00p 16.98p 15.92p 15.92p 55824
11/10/2024 16.02p 17.00p 16.00p 16.51p 342171
10/10/2024 15.46p 16.98p 15.02p 16.25p 646843
09/10/2024 15.00p 16.50p 13.02p 15.80p 4700170
08/10/2024 17.58p 17.98p 17.36p 17.90p 452171
07/10/2024 19.24p 19.24p 17.20p 17.60p 356363
04/10/2024 18.00p 18.00p 17.45p 18.00p 31399
03/10/2024 17.72p 19.14p 17.50p 17.50p 144118
02/10/2024 17.42p 18.00p 17.42p 17.84p 105070
01/10/2024 18.28p 19.24p 17.42p 17.50p 477914
30/09/2024 18.32p 19.28p 17.44p 17.84p 887509
27/09/2024 18.62p 19.57p 18.31p 18.64p 484170
26/09/2024 19.40p 19.98p 18.53p 19.49p 547385
25/09/2024 19.40p 20.00p 19.32p 19.68p 56844
24/09/2024 20.10p 20.10p 19.02p 19.72p 72988
23/09/2024 19.52p 20.25p 19.50p 20.09p 81314
20/09/2024 19.70p 20.25p 19.46p 20.25p 728897
19/09/2024 20.00p 20.50p 19.62p 19.76p 31804
18/09/2024 20.00p 20.29p 19.70p 20.29p 39907
17/09/2024 20.50p 20.90p 19.70p 19.84p 137809
16/09/2024 20.50p 21.00p 19.80p 21.00p 72209
13/09/2024 20.55p 21.00p 20.00p 20.75p 189981
12/09/2024 19.16p 20.48p 19.16p 20.48p 101057
11/09/2024 20.00p 20.55p 19.40p 19.64p 322961
10/09/2024 20.20p 20.95p 19.60p 19.74p 349940
09/09/2024 20.60p 22.00p 20.25p 21.00p 17641
06/09/2024 20.55p 21.95p 20.40p 20.60p 154214
05/09/2024 20.65p 21.95p 20.45p 21.22p 153620
04/09/2024 20.30p 21.95p 20.00p 20.52p 144964
03/09/2024 20.75p 21.88p 20.11p 20.85p 164624
02/09/2024 20.80p 21.95p 20.79p 21.35p 33025
30/08/2024 20.45p 21.95p 20.40p 21.40p 155417
29/08/2024 22.50p 23.25p 19.60p 20.20p 2560510
28/08/2024 22.00p 22.60p 20.30p 21.93p 280984
27/08/2024 20.65p 22.00p 20.30p 22.00p 105711
23/08/2024 20.80p 21.92p 20.30p 21.15p 145591
22/08/2024 22.25p 22.70p 20.55p 21.30p 213576
21/08/2024 21.00p 22.25p 20.05p 21.15p 61771
20/08/2024 20.00p 22.25p 20.00p 21.43p 391570
19/08/2024 20.50p 21.35p 20.45p 20.45p 84375
16/08/2024 19.90p 21.00p 19.42p 20.60p 201899
15/08/2024 20.30p 20.50p 19.96p 19.96p 50412
14/08/2024 19.58p 20.45p 19.52p 20.28p 206058
13/08/2024 19.94p 19.94p 19.50p 19.62p 48857
12/08/2024 19.88p 19.94p 19.22p 19.50p 98689
09/08/2024 19.20p 19.94p 18.79p 19.40p 483909
08/08/2024 18.80p 18.98p 18.50p 18.74p 162357
07/08/2024 19.00p 19.30p 18.40p 18.54p 196038
06/08/2024 19.30p 20.50p 19.11p 19.20p 395618
05/08/2024 19.82p 20.64p 18.10p 18.69p 946427
02/08/2024 20.40p 20.75p 19.58p 19.85p 268552
01/08/2024 20.80p 20.80p 19.95p 19.95p 334494

*Close Price adjusted for both dividends and splits