Revolution Beauty Group (REVB) Share Price

Retail Sector

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

Date Open High Low Close* Volume
25/10/2022 17.55p 19.00p 19.00p 19.00p 0
24/10/2022 17.55p 19.00p 19.00p 19.00p 0
21/10/2022 17.55p 19.00p 19.00p 19.00p 0
20/10/2022 17.55p 19.00p 19.00p 19.00p 0
19/10/2022 17.55p 19.00p 19.00p 19.00p 0
18/10/2022 17.55p 19.00p 19.00p 19.00p 0
17/10/2022 17.55p 19.00p 19.00p 19.00p 0
14/10/2022 17.55p 19.00p 19.00p 19.00p 0
13/10/2022 17.55p 19.00p 19.00p 19.00p 0
12/10/2022 17.55p 19.00p 19.00p 19.00p 0
11/10/2022 17.55p 19.00p 19.00p 19.00p 0
10/10/2022 17.55p 19.00p 19.00p 19.00p 0
07/10/2022 17.55p 19.00p 19.00p 19.00p 0
06/10/2022 17.55p 19.00p 19.00p 19.00p 0
05/10/2022 17.55p 19.00p 19.00p 19.00p 0
04/10/2022 17.55p 19.00p 19.00p 19.00p 0
03/10/2022 17.55p 19.00p 19.00p 19.00p 0
30/09/2022 17.55p 19.00p 19.00p 19.00p 0
29/09/2022 17.55p 19.00p 19.00p 19.00p 0
28/09/2022 17.55p 19.00p 19.00p 19.00p 0
27/09/2022 17.55p 19.00p 19.00p 19.00p 0
26/09/2022 17.55p 19.00p 17.55p 19.00p 0
23/09/2022 17.55p 19.00p 19.00p 19.00p 0
22/09/2022 17.55p 19.00p 19.00p 19.00p 0
21/09/2022 17.55p 19.00p 19.00p 19.00p 0
20/09/2022 17.55p 19.00p 19.00p 19.00p 0
16/09/2022 17.55p 19.00p 19.00p 19.00p 0
15/09/2022 17.55p 19.00p 19.00p 19.00p 0
14/09/2022 17.55p 19.00p 19.00p 19.00p 0
13/09/2022 17.55p 19.00p 19.00p 19.00p 0
12/09/2022 17.55p 19.00p 19.00p 19.00p 0
09/09/2022 17.55p 19.00p 19.00p 19.00p 0
08/09/2022 17.55p 19.00p 19.00p 19.00p 0
07/09/2022 17.55p 19.00p 19.00p 19.00p 0
06/09/2022 17.55p 19.00p 19.00p 19.00p 0
05/09/2022 17.55p 19.00p 19.00p 19.00p 0
02/09/2022 17.55p 19.00p 19.00p 19.00p 0
01/09/2022 17.55p 19.00p 19.00p 19.00p 0
31/08/2022 17.55p 20.90p 16.53p 19.00p 6049536
30/08/2022 16.55p 18.00p 15.05p 17.10p 4017592
29/08/2022 16.80p 18.81p 16.47p 17.50p 4792208
26/08/2022 16.80p 18.81p 16.47p 17.50p 4792208
25/08/2022 17.70p 18.40p 16.60p 16.80p 3375820
24/08/2022 17.20p 18.10p 15.99p 17.68p 6385952
23/08/2022 14.90p 18.00p 14.40p 17.00p 8188108
22/08/2022 17.50p 19.50p 15.00p 16.00p 13660674
19/08/2022 26.10p 27.80p 14.00p 16.60p 29623630
18/08/2022 29.00p 29.90p 24.10p 26.50p 10630557
17/08/2022 29.50p 33.00p 27.00p 27.60p 22674516
16/08/2022 18.00p 26.00p 18.00p 24.00p 25830178
15/08/2022 17.25p 20.00p 16.50p 18.50p 23241236
12/08/2022 13.00p 17.50p 11.55p 17.20p 44186096
11/08/2022 16.95p 17.50p 7.25p 12.85p 96716312
10/08/2022 17.50p 17.50p 15.60p 17.00p 9637234
09/08/2022 18.45p 18.95p 16.45p 16.95p 11356804
08/08/2022 19.50p 19.95p 17.90p 18.00p 9328710
05/08/2022 20.00p 20.50p 17.79p 18.50p 8593316
04/08/2022 20.00p 22.30p 17.50p 20.00p 27588316
03/08/2022 25.40p 29.50p 19.60p 19.90p 17517964
02/08/2022 31.00p 32.40p 24.00p 25.00p 17264552
01/08/2022 53.80p 62.00p 52.32p 61.40p 2632238
29/07/2022 51.00p 53.00p 50.94p 53.00p 2957907
28/07/2022 53.20p 54.80p 51.20p 51.90p 185677
27/07/2022 51.00p 54.80p 51.00p 53.00p 483280
26/07/2022 51.80p 53.60p 50.00p 53.00p 1194175
25/07/2022 53.40p 54.80p 48.81p 51.60p 162086
22/07/2022 56.20p 58.00p 50.17p 53.30p 1885951
21/07/2022 57.80p 59.00p 56.11p 56.50p 287298
20/07/2022 60.00p 61.80p 56.00p 56.00p 149745
19/07/2022 62.20p 63.80p 59.00p 60.00p 181875
18/07/2022 64.20p 65.80p 63.00p 64.50p 33398
15/07/2022 66.20p 66.80p 63.21p 63.90p 130765
14/07/2022 68.20p 69.70p 66.00p 68.00p 633628
13/07/2022 71.80p 71.80p 68.87p 71.80p 33605
12/07/2022 72.00p 74.05p 69.70p 71.80p 150019
11/07/2022 76.00p 76.00p 71.60p 71.80p 92960
08/07/2022 72.00p 73.80p 72.00p 72.80p 48859
07/07/2022 74.80p 74.80p 71.29p 73.00p 57602
06/07/2022 72.40p 74.00p 71.60p 73.00p 68441
05/07/2022 75.00p 77.80p 70.80p 73.00p 54838
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

*Close Price adjusted for both dividends and splits