Revolution Beauty Group (REVB) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
14/08/2023 27.00p 28.80p 26.20p 28.00p 1398206
11/08/2023 26.95p 28.00p 25.10p 26.50p 446030
10/08/2023 25.30p 26.65p 25.35p 26.08p 187086
09/08/2023 25.30p 26.04p 25.05p 25.30p 209124
08/08/2023 25.65p 26.95p 25.44p 26.05p 356586
07/08/2023 26.70p 26.95p 26.00p 26.00p 51677
04/08/2023 24.50p 26.95p 24.50p 26.30p 1485656
03/08/2023 25.00p 25.75p 24.55p 24.60p 925857
02/08/2023 26.45p 26.85p 25.00p 25.50p 273906
01/08/2023 26.65p 27.77p 25.50p 26.45p 823614
31/07/2023 27.00p 28.40p 26.50p 27.00p 726383
28/07/2023 29.00p 29.95p 27.40p 28.00p 480804
27/07/2023 28.45p 29.00p 26.50p 28.00p 807511
26/07/2023 26.15p 28.00p 26.00p 28.00p 816520
25/07/2023 27.10p 28.83p 26.00p 26.45p 893023
24/07/2023 28.30p 29.00p 26.50p 27.00p 1910553
21/07/2023 30.20p 30.50p 28.84p 29.65p 1284751
20/07/2023 30.50p 30.60p 28.50p 29.90p 1910625
19/07/2023 32.50p 32.50p 29.00p 30.20p 5102212
18/07/2023 32.00p 35.05p 31.20p 31.80p 2729207
17/07/2023 31.00p 32.39p 30.70p 30.70p 503077
14/07/2023 32.00p 32.70p 31.00p 31.35p 495375
13/07/2023 32.00p 33.00p 30.50p 32.70p 1376610
12/07/2023 30.20p 31.80p 29.42p 31.50p 2837860
11/07/2023 32.00p 32.20p 29.50p 29.70p 1623288
10/07/2023 33.20p 33.50p 30.00p 30.20p 4309513
07/07/2023 34.60p 35.00p 32.62p 32.85p 1010414
06/07/2023 35.65p 35.75p 32.10p 33.60p 6062533
05/07/2023 34.20p 37.00p 32.98p 35.00p 4125144
04/07/2023 32.20p 34.71p 30.90p 34.50p 6147619
03/07/2023 32.00p 33.15p 30.10p 31.00p 3349236
30/06/2023 27.00p 34.07p 27.00p 31.20p 15183507
29/06/2023 26.25p 29.30p 24.64p 27.50p 4489717
28/06/2023 24.40p 31.00p 24.40p 24.50p 23211796
27/06/2023 17.55p 19.00p 19.00p 19.00p 0
26/06/2023 17.55p 19.00p 19.00p 19.00p 0
23/06/2023 17.55p 19.00p 19.00p 19.00p 0
22/06/2023 17.55p 19.00p 19.00p 19.00p 0
21/06/2023 17.55p 19.00p 19.00p 19.00p 0
20/06/2023 17.55p 19.00p 19.00p 19.00p 0
19/06/2023 17.55p 19.00p 19.00p 19.00p 0
16/06/2023 17.55p 19.00p 19.00p 19.00p 0
15/06/2023 17.55p 19.00p 19.00p 19.00p 0
14/06/2023 17.55p 19.00p 19.00p 19.00p 0
13/06/2023 17.55p 19.00p 19.00p 19.00p 0
12/06/2023 17.55p 19.00p 19.00p 19.00p 0
09/06/2023 17.55p 19.00p 19.00p 19.00p 0
08/06/2023 17.55p 19.00p 19.00p 19.00p 0
07/06/2023 17.55p 19.00p 19.00p 19.00p 0
06/06/2023 17.55p 19.00p 19.00p 19.00p 0
05/06/2023 17.55p 19.00p 19.00p 19.00p 0
02/06/2023 17.55p 19.00p 19.00p 19.00p 0
01/06/2023 17.55p 19.00p 19.00p 19.00p 0
31/05/2023 17.55p 19.00p 19.00p 19.00p 0
30/05/2023 17.55p 19.00p 19.00p 19.00p 0
26/05/2023 17.55p 19.00p 19.00p 19.00p 0
25/05/2023 17.55p 19.00p 19.00p 19.00p 0
24/05/2023 17.55p 19.00p 19.00p 19.00p 0
23/05/2023 17.55p 19.00p 19.00p 19.00p 0
22/05/2023 17.55p 19.00p 19.00p 19.00p 0
19/05/2023 17.55p 19.00p 19.00p 19.00p 0
18/05/2023 17.55p 19.00p 19.00p 19.00p 0
17/05/2023 17.55p 19.00p 19.00p 19.00p 0
16/05/2023 17.55p 19.00p 19.00p 19.00p 0
15/05/2023 17.55p 19.00p 19.00p 19.00p 0
12/05/2023 17.55p 19.00p 19.00p 19.00p 0
11/05/2023 17.55p 19.00p 19.00p 19.00p 0
10/05/2023 17.55p 19.00p 19.00p 19.00p 0
09/05/2023 17.55p 19.00p 19.00p 19.00p 0
05/05/2023 17.55p 19.00p 19.00p 19.00p 0
04/05/2023 17.55p 19.00p 19.00p 19.00p 0
03/05/2023 17.55p 19.00p 19.00p 19.00p 0
02/05/2023 17.55p 19.00p 19.00p 19.00p 0
28/04/2023 17.55p 19.00p 19.00p 19.00p 0
27/04/2023 17.55p 19.00p 19.00p 19.00p 0
26/04/2023 17.55p 19.00p 19.00p 19.00p 0
25/04/2023 17.55p 19.00p 19.00p 19.00p 0
24/04/2023 17.55p 19.00p 19.00p 19.00p 0
21/04/2023 17.55p 19.00p 19.00p 19.00p 0
20/04/2023 17.55p 19.00p 19.00p 19.00p 0
19/04/2023 17.55p 19.00p 19.00p 19.00p 0
18/04/2023 17.55p 19.00p 19.00p 19.00p 0
17/04/2023 17.55p 19.00p 19.00p 19.00p 0
14/04/2023 17.55p 19.00p 19.00p 19.00p 0
13/04/2023 17.55p 19.00p 19.00p 19.00p 0
12/04/2023 17.55p 19.00p 19.00p 19.00p 0
11/04/2023 17.55p 19.00p 19.00p 19.00p 0
06/04/2023 17.55p 19.00p 19.00p 19.00p 0
05/04/2023 17.55p 19.00p 19.00p 19.00p 0
04/04/2023 17.55p 19.00p 19.00p 19.00p 0
03/04/2023 17.55p 19.00p 19.00p 19.00p 0
31/03/2023 17.55p 19.00p 19.00p 19.00p 0
30/03/2023 17.55p 19.00p 19.00p 19.00p 0
29/03/2023 17.55p 19.00p 19.00p 19.00p 0
28/03/2023 17.55p 19.00p 19.00p 19.00p 0
27/03/2023 17.55p 19.00p 19.00p 19.00p 0
24/03/2023 17.55p 19.00p 19.00p 19.00p 0
23/03/2023 17.55p 19.00p 19.00p 19.00p 0
22/03/2023 17.55p 19.00p 19.00p 19.00p 0
21/03/2023 17.55p 19.00p 19.00p 19.00p 0
20/03/2023 17.55p 19.00p 19.00p 19.00p 0
17/03/2023 17.55p 19.00p 19.00p 19.00p 0
16/03/2023 17.55p 19.00p 19.00p 19.00p 0
15/03/2023 17.55p 19.00p 19.00p 19.00p 0
14/03/2023 17.55p 19.00p 19.00p 19.00p 0
13/03/2023 17.55p 19.00p 19.00p 19.00p 0
10/03/2023 17.55p 19.00p 19.00p 19.00p 0
09/03/2023 17.55p 19.00p 19.00p 19.00p 0
08/03/2023 17.55p 19.00p 19.00p 19.00p 0
07/03/2023 17.55p 19.00p 19.00p 19.00p 0
06/03/2023 17.55p 19.00p 19.00p 19.00p 0
03/03/2023 17.55p 19.00p 19.00p 19.00p 0
02/03/2023 17.55p 19.00p 19.00p 19.00p 0
01/03/2023 17.55p 19.00p 19.00p 19.00p 0
28/02/2023 17.55p 19.00p 19.00p 19.00p 0
27/02/2023 17.55p 19.00p 19.00p 19.00p 0
24/02/2023 17.55p 19.00p 19.00p 19.00p 0
23/02/2023 17.55p 19.00p 19.00p 19.00p 0
22/02/2023 17.55p 19.00p 19.00p 19.00p 0
21/02/2023 17.55p 19.00p 19.00p 19.00p 0
20/02/2023 17.55p 19.00p 19.00p 19.00p 0
17/02/2023 17.55p 19.00p 19.00p 19.00p 0
16/02/2023 17.55p 19.00p 19.00p 19.00p 0
15/02/2023 17.55p 19.00p 19.00p 19.00p 0
14/02/2023 17.55p 19.00p 19.00p 19.00p 0
13/02/2023 17.55p 19.00p 19.00p 19.00p 0
10/02/2023 17.55p 19.00p 19.00p 19.00p 0
09/02/2023 17.55p 19.00p 19.00p 19.00p 0
08/02/2023 17.55p 19.00p 19.00p 19.00p 0
07/02/2023 17.55p 19.00p 19.00p 19.00p 0
06/02/2023 17.55p 19.00p 19.00p 19.00p 0
03/02/2023 17.55p 19.00p 19.00p 19.00p 0
02/02/2023 17.55p 19.00p 19.00p 19.00p 0
01/02/2023 17.55p 19.00p 19.00p 19.00p 0
31/01/2023 17.55p 19.00p 19.00p 19.00p 0
30/01/2023 17.55p 19.00p 19.00p 19.00p 0
27/01/2023 17.55p 19.00p 19.00p 19.00p 0
26/01/2023 17.55p 19.00p 19.00p 19.00p 0
25/01/2023 17.55p 19.00p 19.00p 19.00p 0
24/01/2023 17.55p 19.00p 19.00p 19.00p 0
23/01/2023 17.55p 19.00p 19.00p 19.00p 0
20/01/2023 17.55p 19.00p 19.00p 19.00p 0
19/01/2023 17.55p 19.00p 19.00p 19.00p 0
18/01/2023 17.55p 19.00p 19.00p 19.00p 0
17/01/2023 17.55p 19.00p 19.00p 19.00p 0
16/01/2023 17.55p 19.00p 19.00p 19.00p 0
13/01/2023 17.55p 19.00p 19.00p 19.00p 0
12/01/2023 17.55p 19.00p 19.00p 19.00p 0
11/01/2023 17.55p 19.00p 19.00p 19.00p 0
10/01/2023 17.55p 19.00p 19.00p 19.00p 0
09/01/2023 17.55p 19.00p 19.00p 19.00p 0
06/01/2023 17.55p 19.00p 19.00p 19.00p 0
05/01/2023 17.55p 19.00p 19.00p 19.00p 0
04/01/2023 17.55p 19.00p 19.00p 19.00p 0

*Close Price adjusted for both dividends and splits