Revolution Beauty Group (REVB) Share Price

Retail Sector

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

Date Open High Low Close* Volume
14/01/2022 116.50p 119.00p 115.00p 117.50p 75864
13/01/2022 119.50p 119.50p 116.02p 117.50p 64645
12/01/2022 119.00p 119.50p 116.50p 119.00p 186066
10/01/2022 119.00p 120.50p 114.00p 114.00p 219828
07/01/2022 120.50p 122.00p 115.00p 120.00p 222829
06/01/2022 117.50p 121.85p 115.50p 116.50p 166614
05/01/2022 123.50p 125.30p 117.00p 120.00p 409328
04/01/2022 125.00p 137.14p 123.00p 123.00p 324554
03/01/2022 119.00p 122.50p 118.68p 122.50p 175576
31/12/2021 119.00p 122.50p 118.68p 122.50p 175576
30/12/2021 117.50p 119.00p 116.00p 117.75p 194658
29/12/2021 119.50p 120.50p 113.50p 117.00p 235652
24/12/2021 117.00p 118.62p 116.88p 118.50p 91610
23/12/2021 113.50p 119.50p 112.30p 118.50p 246343
22/12/2021 112.00p 114.50p 111.52p 113.50p 65404
21/12/2021 113.00p 113.50p 108.50p 113.00p 952002
20/12/2021 112.00p 112.29p 109.50p 110.00p 73796
17/12/2021 111.50p 114.50p 107.50p 113.00p 172660
16/12/2021 114.50p 117.95p 108.80p 110.00p 479280
15/12/2021 119.50p 120.00p 114.30p 120.00p 143932
14/12/2021 119.50p 124.50p 110.00p 115.00p 4788804
13/12/2021 120.50p 125.00p 118.00p 121.50p 174624
10/12/2021 122.50p 126.00p 121.50p 123.50p 202178
09/12/2021 125.50p 129.50p 121.50p 128.00p 186224
08/12/2021 124.50p 129.50p 121.53p 124.00p 165916
07/12/2021 119.50p 125.00p 118.84p 125.00p 224971
06/12/2021 114.00p 120.00p 112.50p 120.00p 243963
03/12/2021 120.50p 124.42p 115.00p 115.00p 125899
02/12/2021 118.00p 122.88p 115.00p 120.00p 813957
01/12/2021 123.00p 123.00p 116.00p 120.00p 271323
30/11/2021 121.50p 123.75p 115.00p 120.00p 817870
29/11/2021 119.00p 124.50p 117.00p 122.00p 229447
26/11/2021 130.50p 130.50p 117.00p 117.00p 127528
25/11/2021 127.50p 130.00p 125.00p 125.00p 95536
24/11/2021 130.00p 135.00p 124.44p 129.50p 172708
23/11/2021 135.00p 137.40p 128.00p 130.00p 428512
22/11/2021 128.00p 132.50p 128.00p 128.00p 696826
19/11/2021 132.50p 137.05p 128.00p 128.00p 111976
18/11/2021 132.00p 137.00p 130.00p 132.00p 2019273
17/11/2021 132.00p 139.00p 131.00p 131.00p 81468
16/11/2021 135.00p 137.39p 132.00p 132.00p 164120
15/11/2021 136.00p 139.58p 135.00p 136.00p 124048
12/11/2021 126.50p 140.00p 126.50p 140.00p 1070692
11/11/2021 128.00p 132.00p 126.00p 132.00p 357292
10/11/2021 129.50p 132.27p 123.84p 127.00p 154159
09/11/2021 127.50p 129.50p 123.50p 127.00p 1835066
08/11/2021 131.50p 131.50p 122.02p 124.00p 175858
05/11/2021 129.50p 130.10p 128.00p 128.00p 40745
04/11/2021 124.50p 132.25p 123.30p 132.25p 90716
03/11/2021 125.00p 128.50p 122.30p 126.00p 259111
02/11/2021 134.50p 134.50p 124.00p 124.00p 102925
01/11/2021 129.50p 133.00p 126.00p 130.50p 235443
29/10/2021 129.50p 129.50p 126.00p 126.00p 27936
28/10/2021 123.50p 129.50p 121.00p 122.00p 94415
27/10/2021 122.50p 128.50p 121.00p 125.00p 320397
26/10/2021 122.00p 122.50p 117.00p 121.00p 38994
25/10/2021 124.00p 125.00p 120.75p 122.00p 35797
22/10/2021 123.50p 123.50p 120.50p 123.00p 147983
21/10/2021 123.00p 124.37p 114.00p 124.00p 1199075
20/10/2021 122.50p 126.50p 122.00p 122.00p 11460
19/10/2021 128.00p 128.00p 121.50p 124.25p 68343
18/10/2021 130.00p 130.00p 122.50p 124.00p 68227
15/10/2021 125.00p 129.00p 122.00p 129.00p 214913
14/10/2021 123.50p 127.00p 123.00p 125.00p 129222
13/10/2021 127.00p 128.50p 122.78p 124.50p 120652
12/10/2021 126.50p 130.50p 126.00p 126.00p 301215
11/10/2021 129.50p 130.50p 126.50p 127.25p 131319
08/10/2021 120.50p 130.06p 120.50p 126.00p 313571
07/10/2021 131.00p 131.00p 122.98p 124.00p 225329
06/10/2021 134.00p 136.00p 128.00p 130.00p 592681
05/10/2021 136.50p 141.49p 130.50p 135.00p 157101
04/10/2021 145.50p 148.40p 136.00p 138.00p 724369
01/10/2021 149.00p 151.50p 145.00p 145.00p 54375
30/09/2021 152.50p 152.50p 147.50p 147.50p 87285
29/09/2021 157.50p 157.50p 146.00p 150.00p 90949
28/09/2021 152.50p 160.00p 152.00p 157.00p 1311043
27/09/2021 149.50p 160.00p 149.06p 153.50p 674422
24/09/2021 149.50p 149.50p 143.80p 147.75p 26358
23/09/2021 149.50p 149.50p 143.00p 147.00p 126607
22/09/2021 150.00p 153.00p 145.89p 147.00p 1244376
21/09/2021 151.00p 155.01p 150.00p 151.25p 170195
20/09/2021 156.50p 159.90p 150.00p 150.00p 188177
17/09/2021 161.00p 161.00p 157.50p 159.75p 56738
16/09/2021 161.00p 161.00p 158.50p 160.00p 15149
15/09/2021 161.00p 161.00p 158.36p 160.25p 30684
14/09/2021 161.00p 161.00p 159.50p 159.50p 20430
13/09/2021 161.00p 161.00p 158.53p 160.25p 88921
10/09/2021 158.00p 162.00p 158.00p 159.50p 240159
09/09/2021 161.00p 164.50p 157.00p 160.50p 214181
08/09/2021 160.50p 164.50p 158.50p 162.00p 67450
07/09/2021 160.50p 164.50p 160.00p 161.50p 711696
06/09/2021 160.00p 164.00p 160.00p 160.00p 191297
03/09/2021 160.50p 163.00p 160.50p 160.75p 33341
02/09/2021 161.00p 163.32p 161.00p 162.00p 52034
01/09/2021 160.20p 163.40p 160.20p 163.40p 307418
31/08/2021 160.00p 164.80p 160.00p 162.00p 29276
27/08/2021 162.20p 164.80p 162.20p 162.20p 4868
26/08/2021 161.20p 165.14p 161.20p 162.70p 38270
25/08/2021 160.00p 164.80p 160.00p 162.00p 93323
24/08/2021 159.00p 164.80p 156.00p 160.00p 58771
23/08/2021 162.80p 164.30p 160.00p 160.00p 28455
20/08/2021 163.00p 163.00p 161.50p 163.00p 903
19/08/2021 166.80p 166.80p 161.00p 163.00p 81609
18/08/2021 167.00p 168.00p 163.00p 163.00p 558143
17/08/2021 164.20p 170.00p 164.20p 167.00p 39176
16/08/2021 167.00p 168.10p 165.60p 168.10p 23572
13/08/2021 170.00p 170.00p 167.40p 170.00p 16949
12/08/2021 168.00p 170.00p 168.00p 170.00p 6644
11/08/2021 170.00p 170.00p 165.55p 167.10p 38166
10/08/2021 170.00p 170.20p 166.00p 167.00p 236759
09/08/2021 167.00p 167.40p 166.20p 167.00p 10322
06/08/2021 168.00p 168.80p 164.60p 168.00p 10415
05/08/2021 166.00p 169.40p 166.00p 168.60p 32873
04/08/2021 169.00p 170.00p 165.20p 170.00p 237613
03/08/2021 169.00p 170.70p 165.00p 169.00p 496598
02/08/2021 171.00p 173.00p 168.00p 168.00p 67572
30/07/2021 167.00p 169.21p 163.20p 169.00p 607870
29/07/2021 163.40p 168.00p 163.25p 165.60p 203349
28/07/2021 170.00p 170.00p 163.30p 167.00p 864743
27/07/2021 167.80p 168.00p 165.00p 168.00p 165956
26/07/2021 170.00p 170.00p 165.20p 166.00p 418687
23/07/2021 166.00p 170.00p 164.00p 170.00p 340951
22/07/2021 163.00p 166.00p 159.00p 164.00p 409399
21/07/2021 155.00p 161.51p 152.60p 161.51p 630241
20/07/2021 151.50p 155.00p 148.50p 152.50p 293193
19/07/2021 165.00p 168.00p 149.90p 150.00p 2923842

*Close Price adjusted for both dividends and splits