Revolution Beauty Group (REVB) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
31/07/2024 20.95p 20.95p 20.00p 20.50p 292764
30/07/2024 20.50p 21.95p 20.14p 20.60p 588547
29/07/2024 21.95p 21.95p 20.50p 20.50p 154331
26/07/2024 20.95p 22.00p 20.64p 22.00p 323296
25/07/2024 21.40p 21.10p 20.34p 20.50p 160276
24/07/2024 21.40p 21.74p 20.55p 21.00p 388655
23/07/2024 22.00p 22.45p 21.65p 21.95p 245396
22/07/2024 22.00p 22.50p 21.85p 22.23p 597654
19/07/2024 21.60p 22.50p 21.45p 21.45p 337791
18/07/2024 22.50p 22.50p 21.45p 21.70p 1282523
17/07/2024 22.00p 23.85p 21.45p 22.50p 209750
16/07/2024 22.30p 23.70p 22.20p 22.50p 403957
15/07/2024 23.30p 24.45p 22.30p 22.30p 48517
12/07/2024 24.00p 24.00p 22.40p 22.75p 138395
11/07/2024 23.05p 24.00p 22.20p 22.58p 248364
10/07/2024 23.95p 24.00p 23.00p 24.00p 455906
09/07/2024 23.05p 24.00p 22.70p 23.00p 259493
08/07/2024 23.75p 23.86p 22.55p 23.70p 232780
05/07/2024 22.70p 23.70p 22.50p 22.50p 1024308
04/07/2024 23.05p 24.80p 22.75p 24.00p 238194
03/07/2024 23.95p 24.70p 22.97p 24.00p 158352
02/07/2024 23.35p 24.00p 22.70p 24.00p 126367
01/07/2024 25.10p 25.45p 22.75p 23.90p 312871
28/06/2024 25.45p 25.45p 24.39p 24.50p 135922
27/06/2024 25.45p 25.50p 23.05p 25.45p 236564
26/06/2024 23.00p 25.00p 22.50p 25.00p 1711152
25/06/2024 24.35p 24.74p 22.50p 22.50p 688790
24/06/2024 25.45p 25.45p 23.80p 24.95p 251153
21/06/2024 25.10p 25.50p 24.50p 25.50p 137413
20/06/2024 24.05p 25.45p 24.05p 25.20p 115953
19/06/2024 25.45p 25.45p 24.55p 25.00p 77412
18/06/2024 23.80p 25.00p 23.20p 25.00p 323900
17/06/2024 23.25p 24.40p 23.25p 24.40p 143459
14/06/2024 23.85p 24.95p 23.00p 23.25p 946977
13/06/2024 24.15p 24.95p 23.05p 23.90p 373316
12/06/2024 24.95p 24.95p 24.20p 24.47p 364410
11/06/2024 24.60p 24.95p 24.05p 24.20p 205116
10/06/2024 24.95p 24.95p 22.91p 24.00p 887351
07/06/2024 25.05p 25.05p 24.00p 24.50p 322215
06/06/2024 26.00p 26.00p 25.05p 25.05p 16089
05/06/2024 25.00p 26.00p 24.05p 26.00p 246755
04/06/2024 25.45p 25.83p 23.98p 24.88p 395683
03/06/2024 26.50p 27.20p 25.10p 25.40p 652360
31/05/2024 26.65p 27.79p 25.62p 25.87p 378352
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

*Close Price adjusted for both dividends and splits