Revolution Beauty Group (REVB) Share Price

Retail Sector

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

Date Open High Low Close* Volume
30/05/2024 26.50p 27.40p 25.80p 26.00p 645173
29/05/2024 26.00p 26.27p 25.80p 25.87p 109630
28/05/2024 25.85p 26.00p 25.55p 25.80p 151800
24/05/2024 26.00p 26.06p 25.57p 26.00p 367029
23/05/2024 25.80p 26.40p 25.50p 26.08p 979159
22/05/2024 27.85p 27.95p 25.15p 27.07p 117297
21/05/2024 26.75p 27.25p 26.34p 27.18p 95752
20/05/2024 26.75p 27.80p 25.71p 26.20p 313697
17/05/2024 28.00p 28.00p 26.00p 26.00p 417553
16/05/2024 27.95p 28.00p 26.50p 28.00p 157024
15/05/2024 26.15p 27.95p 25.80p 27.30p 454456
14/05/2024 26.70p 27.95p 26.70p 26.70p 248621
13/05/2024 26.45p 28.00p 26.45p 28.00p 39442
10/05/2024 26.25p 27.75p 25.50p 26.63p 943092
09/05/2024 26.00p 26.33p 25.50p 25.65p 259419
08/05/2024 26.50p 27.45p 25.94p 26.00p 321132
07/05/2024 26.25p 26.31p 25.96p 26.25p 260714
03/05/2024 26.35p 27.00p 25.90p 25.90p 248336
02/05/2024 26.25p 26.50p 25.55p 26.50p 497826
01/05/2024 26.85p 27.00p 26.30p 26.50p 286231
30/04/2024 26.70p 27.90p 26.40p 26.85p 220704
29/04/2024 28.00p 28.00p 26.00p 26.57p 761665
26/04/2024 27.10p 27.75p 26.08p 26.70p 262177
25/04/2024 27.00p 27.95p 26.00p 26.80p 669533
24/04/2024 27.30p 27.65p 26.60p 26.90p 179923
23/04/2024 27.25p 27.80p 25.96p 26.80p 1626051
22/04/2024 28.50p 30.95p 27.10p 27.25p 1920537
19/04/2024 30.70p 31.72p 30.50p 30.90p 229755
18/04/2024 32.00p 34.16p 30.85p 30.85p 1158987
17/04/2024 33.15p 34.20p 32.29p 33.43p 124218
16/04/2024 33.15p 34.53p 32.05p 33.00p 655840
15/04/2024 33.05p 34.95p 32.35p 33.95p 106178
12/04/2024 34.00p 34.60p 33.05p 33.25p 269366
11/04/2024 33.00p 34.95p 33.00p 33.00p 455067
10/04/2024 35.00p 35.75p 33.00p 33.00p 1094420
09/04/2024 32.80p 35.78p 32.05p 35.00p 3595678
08/04/2024 31.50p 33.15p 29.55p 32.00p 1469860
05/04/2024 31.75p 31.75p 29.72p 31.60p 392063
04/04/2024 30.55p 31.95p 29.50p 31.00p 438337
03/04/2024 30.35p 31.75p 29.85p 30.60p 232856
02/04/2024 31.00p 31.50p 29.94p 30.55p 305928
28/03/2024 29.45p 31.00p 29.45p 30.33p 1084336
27/03/2024 29.15p 31.00p 28.00p 30.00p 3321922
26/03/2024 28.85p 28.95p 26.55p 27.52p 386608
25/03/2024 27.50p 28.70p 27.20p 28.15p 287107
22/03/2024 28.00p 28.70p 27.50p 27.83p 103946
21/03/2024 28.20p 28.95p 27.05p 28.40p 145027
20/03/2024 28.85p 29.50p 28.85p 27.55p 565901
19/03/2024 28.85p 30.30p 28.85p 29.50p 102760
18/03/2024 30.00p 30.85p 28.40p 29.00p 481039
15/03/2024 29.50p 30.00p 29.00p 29.32p 962071
14/03/2024 29.00p 30.85p 28.30p 29.43p 908886
13/03/2024 29.60p 30.88p 28.83p 29.10p 654814
12/03/2024 29.50p 29.95p 27.65p 29.62p 813489
11/03/2024 29.00p 29.00p 27.00p 28.53p 1374019
08/03/2024 27.55p 28.52p 27.00p 27.60p 638090
07/03/2024 26.80p 28.45p 26.55p 27.90p 1216654
06/03/2024 26.60p 26.95p 25.75p 26.53p 1358199
05/03/2024 27.85p 27.90p 26.25p 26.25p 752649
04/03/2024 26.25p 27.77p 26.00p 26.95p 6246063
01/03/2024 24.00p 25.98p 25.21p 25.98p 40205
29/02/2024 24.00p 25.80p 23.00p 24.95p 640583
28/02/2024 26.50p 26.52p 24.57p 25.00p 140080
27/02/2024 26.40p 26.93p 25.50p 25.90p 127653
26/02/2024 27.45p 27.45p 26.28p 27.00p 94940
23/02/2024 27.00p 27.45p 26.00p 26.77p 107989
22/02/2024 26.50p 26.95p 26.25p 26.40p 302065
21/02/2024 26.85p 27.11p 24.50p 26.65p 545379
20/02/2024 27.50p 27.65p 26.00p 26.45p 642270
19/02/2024 27.50p 28.23p 27.10p 27.90p 185492
16/02/2024 27.25p 28.25p 27.19p 27.27p 284769
15/02/2024 28.25p 28.95p 27.47p 27.77p 152637
14/02/2024 27.00p 28.40p 26.55p 27.63p 1449909
13/02/2024 28.40p 28.95p 25.29p 26.60p 759549
12/02/2024 28.85p 29.55p 26.83p 28.20p 1077442
09/02/2024 29.30p 29.38p 28.30p 28.80p 142735
08/02/2024 29.00p 29.95p 27.50p 29.15p 1012001
07/02/2024 30.25p 32.00p 29.59p 32.00p 591133
06/02/2024 29.85p 30.85p 29.64p 30.35p 45169
05/02/2024 29.95p 32.20p 27.85p 30.00p 724938
02/02/2024 29.00p 30.00p 27.16p 29.50p 717581
01/02/2024 30.20p 30.48p 29.15p 30.00p 774264
31/01/2024 30.40p 30.70p 29.05p 30.55p 39043
30/01/2024 31.50p 32.35p 29.00p 29.40p 338277
29/01/2024 33.60p 33.70p 31.00p 31.00p 641909
26/01/2024 30.00p 34.00p 29.00p 33.60p 856996
25/01/2024 28.85p 30.50p 28.85p 30.50p 319428
24/01/2024 29.00p 30.35p 28.61p 28.98p 188121
23/01/2024 29.00p 30.00p 28.85p 29.40p 44171
22/01/2024 29.00p 29.97p 28.50p 29.00p 2534711
19/01/2024 29.20p 29.85p 28.50p 29.00p 601345
18/01/2024 30.45p 30.76p 28.75p 30.23p 747021
17/01/2024 30.65p 30.65p 29.00p 30.30p 657973
16/01/2024 28.60p 30.88p 28.00p 30.83p 559196
15/01/2024 29.70p 29.95p 28.00p 29.50p 1035284
12/01/2024 29.50p 30.00p 28.10p 28.65p 1011756
11/01/2024 31.65p 32.20p 28.50p 29.20p 1016607
10/01/2024 31.85p 32.07p 30.15p 30.93p 918184
09/01/2024 30.95p 31.39p 30.05p 31.35p 443548
08/01/2024 30.00p 30.61p 28.97p 29.60p 219483
05/01/2024 30.35p 30.85p 28.05p 30.70p 188180
04/01/2024 30.95p 30.95p 28.27p 29.80p 280163
03/01/2024 30.00p 31.40p 29.60p 29.65p 383923
02/01/2024 32.30p 32.30p 29.45p 29.95p 652319
29/12/2023 32.00p 32.30p 30.70p 32.00p 271392
28/12/2023 33.00p 33.41p 32.00p 32.05p 147031
27/12/2023 32.00p 33.45p 31.55p 33.00p 190034
22/12/2023 31.55p 32.90p 31.50p 32.90p 69383
21/12/2023 32.60p 33.00p 31.20p 31.90p 670020
20/12/2023 32.55p 33.45p 31.00p 32.85p 624381
19/12/2023 32.95p 33.37p 31.24p 33.00p 664025
18/12/2023 30.00p 32.95p 29.80p 32.45p 1323986
15/12/2023 33.40p 33.40p 30.15p 31.10p 854058
14/12/2023 33.00p 33.40p 31.85p 32.50p 673642
13/12/2023 36.50p 36.50p 30.05p 32.40p 3001385
12/12/2023 37.10p 37.45p 35.47p 36.30p 723318
11/12/2023 36.25p 37.00p 34.80p 37.00p 1049706
08/12/2023 36.95p 36.95p 35.25p 35.85p 497064
07/12/2023 35.85p 36.95p 35.17p 36.40p 792035
06/12/2023 32.40p 36.00p 32.40p 36.00p 1814335
05/12/2023 33.25p 34.95p 32.64p 33.00p 790114
04/12/2023 34.00p 34.95p 33.20p 33.45p 666162
01/12/2023 33.60p 34.95p 33.10p 33.20p 146189
30/11/2023 34.45p 34.75p 33.20p 34.45p 1144058
29/11/2023 34.00p 35.77p 32.70p 33.90p 3899370
28/11/2023 29.45p 34.55p 29.45p 34.00p 5252710
27/11/2023 30.50p 30.86p 27.70p 30.45p 2303525
24/11/2023 25.00p 30.42p 24.85p 30.25p 2597163
23/11/2023 25.00p 25.45p 24.20p 25.40p 1320030
22/11/2023 25.35p 25.35p 24.52p 24.90p 649525
21/11/2023 25.10p 25.12p 24.07p 24.75p 329676
20/11/2023 27.00p 27.00p 24.20p 25.40p 800944
17/11/2023 26.70p 26.95p 25.43p 25.85p 440695
16/11/2023 26.40p 26.85p 25.06p 26.50p 477240
15/11/2023 26.80p 27.84p 25.18p 26.70p 829788
14/11/2023 30.00p 31.50p 26.70p 26.70p 5569057
13/11/2023 25.95p 27.98p 25.95p 27.65p 1864950
10/11/2023 24.45p 26.67p 24.00p 26.15p 2185886
09/11/2023 22.00p 24.08p 21.64p 24.00p 1730928
08/11/2023 21.70p 21.95p 20.85p 21.78p 1085562
07/11/2023 20.75p 21.95p 20.50p 21.18p 377849
06/11/2023 20.95p 21.40p 20.50p 20.70p 1069039
03/11/2023 20.95p 21.36p 20.55p 21.35p 495542
02/11/2023 20.60p 20.95p 20.30p 20.50p 953962
01/11/2023 20.20p 20.88p 20.50p 20.73p 331556
31/10/2023 20.20p 20.95p 20.10p 20.60p 334242
30/10/2023 19.94p 20.40p 19.94p 20.20p 596082
27/10/2023 19.96p 20.95p 19.92p 20.10p 182652
26/10/2023 19.70p 20.10p 19.70p 20.00p 979280
25/10/2023 20.05p 21.00p 19.70p 19.95p 1793802
24/10/2023 20.80p 20.95p 19.44p 20.15p 688930
23/10/2023 21.50p 22.30p 20.75p 21.63p 58911
20/10/2023 20.90p 21.50p 20.50p 21.33p 175407
19/10/2023 21.10p 21.95p 20.50p 21.00p 130049
18/10/2023 22.00p 22.30p 21.00p 21.55p 356971
17/10/2023 21.40p 21.95p 20.93p 21.65p 706629
16/10/2023 20.75p 21.75p 20.75p 20.90p 749243
13/10/2023 21.80p 21.80p 20.40p 20.70p 2510708
12/10/2023 20.80p 21.45p 19.80p 20.80p 785666
11/10/2023 21.00p 21.95p 20.75p 20.95p 274630
10/10/2023 20.55p 21.75p 20.25p 21.20p 664690
09/10/2023 21.50p 22.00p 21.10p 21.13p 187197
06/10/2023 22.45p 22.60p 20.75p 21.50p 2003269
05/10/2023 23.00p 23.00p 21.65p 22.85p 374781
04/10/2023 23.20p 23.46p 21.84p 22.95p 612945
03/10/2023 24.25p 25.20p 23.00p 23.80p 1040476
02/10/2023 24.90p 25.95p 24.06p 25.00p 579710
29/09/2023 24.75p 25.45p 24.58p 25.00p 104648
28/09/2023 24.50p 25.82p 24.30p 24.80p 143820
27/09/2023 24.40p 24.90p 24.14p 24.70p 402967
26/09/2023 24.50p 24.99p 23.50p 24.55p 556117
25/09/2023 25.30p 25.50p 24.50p 24.50p 170235
22/09/2023 25.30p 26.45p 25.03p 25.45p 685710
21/09/2023 26.95p 26.95p 24.66p 25.30p 331835
20/09/2023 26.45p 26.45p 25.25p 25.25p 621787
19/09/2023 26.45p 26.95p 25.59p 26.00p 654934
18/09/2023 26.30p 26.80p 25.75p 26.80p 363309
15/09/2023 26.00p 27.75p 26.00p 26.50p 444237
14/09/2023 28.00p 28.20p 26.40p 26.40p 1180840
13/09/2023 25.70p 29.10p 25.55p 28.00p 16366772
12/09/2023 25.00p 27.02p 24.30p 25.90p 4252504
11/09/2023 26.00p 26.58p 25.05p 25.10p 690167
08/09/2023 25.30p 26.24p 25.10p 26.00p 342077
07/09/2023 26.00p 27.80p 25.26p 25.30p 400380
06/09/2023 26.60p 28.00p 26.00p 26.00p 463648
05/09/2023 27.00p 27.45p 26.15p 27.15p 249613
04/09/2023 27.70p 28.00p 26.50p 26.70p 1038880
01/09/2023 27.80p 28.39p 26.30p 28.00p 5197358
31/08/2023 33.20p 39.50p 27.44p 28.70p 8747001
30/08/2023 34.50p 35.51p 33.45p 34.25p 2289359
29/08/2023 32.65p 35.08p 31.20p 34.50p 3617432
25/08/2023 28.80p 33.61p 27.66p 32.60p 2222328
24/08/2023 28.20p 28.80p 27.64p 28.80p 230060
23/08/2023 28.10p 29.20p 27.10p 28.25p 892836
22/08/2023 28.00p 28.45p 26.70p 28.00p 351594
21/08/2023 28.00p 29.46p 26.73p 27.00p 1544629
18/08/2023 27.80p 28.80p 26.05p 27.25p 137311
17/08/2023 28.40p 28.40p 26.05p 28.40p 133566
16/08/2023 28.00p 28.50p 26.25p 28.30p 406627
15/08/2023 27.50p 28.45p 26.55p 28.00p 163057

*Close Price adjusted for both dividends and splits