Revolution Beauty Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 20.300 | 21.950 | 20.000 | 20.525 | 20.525 | 134,964 |
| 2024-09-03 | 20.750 | 21.878 | 20.110 | 20.850 | 20.850 | 164,624 |
| 2024-09-02 | 20.800 | 21.950 | 20.791 | 21.350 | 21.350 | 33,025 |
| 2024-08-30 | 20.450 | 21.950 | 20.400 | 21.400 | 21.400 | 155,417 |
| 2024-08-29 | 22.500 | 23.250 | 19.600 | 20.200 | 20.200 | 2,560,510 |
| 2024-08-28 | 22.000 | 22.600 | 20.300 | 21.925 | 21.925 | 280,984 |
| 2024-08-27 | 20.650 | 22.000 | 20.300 | 22.000 | 22.000 | 105,711 |
| 2024-08-23 | 20.800 | 21.915 | 20.300 | 21.150 | 21.150 | 145,591 |
| 2024-08-22 | 22.250 | 22.700 | 20.550 | 21.300 | 21.300 | 213,576 |
| 2024-08-21 | 21.000 | 22.250 | 20.050 | 21.150 | 21.150 | 61,771 |
| 2024-08-20 | 20.000 | 22.250 | 20.000 | 21.425 | 21.425 | 391,570 |
| 2024-08-19 | 20.500 | 21.350 | 20.446 | 20.450 | 20.450 | 84,375 |
| 2024-08-16 | 19.900 | 21.000 | 19.420 | 20.600 | 20.600 | 201,899 |
| 2024-08-15 | 20.300 | 20.500 | 19.960 | 19.960 | 19.960 | 50,412 |
| 2024-08-14 | 19.580 | 20.450 | 19.520 | 20.275 | 20.275 | 206,058 |
| 2024-08-13 | 19.940 | 19.940 | 19.500 | 19.620 | 19.620 | 48,857 |
| 2024-08-12 | 19.880 | 19.940 | 19.220 | 19.500 | 19.500 | 98,689 |
| 2024-08-09 | 19.200 | 19.940 | 18.785 | 19.400 | 19.400 | 483,909 |
| 2024-08-08 | 18.800 | 18.980 | 18.500 | 18.740 | 18.740 | 162,357 |
| 2024-08-07 | 19.000 | 19.300 | 18.400 | 18.540 | 18.540 | 196,038 |
| 2024-08-06 | 19.300 | 20.500 | 19.110 | 19.200 | 19.200 | 395,618 |
| 2024-08-05 | 19.820 | 20.638 | 18.100 | 18.690 | 18.690 | 946,427 |
| 2024-08-02 | 20.400 | 20.750 | 19.582 | 19.850 | 19.850 | 268,552 |
| 2024-08-01 | 20.800 | 20.800 | 19.950 | 19.950 | 19.950 | 334,494 |
| 2024-07-31 | 20.950 | 20.950 | 20.000 | 20.500 | 20.500 | 292,764 |
| 2024-07-30 | 20.500 | 21.950 | 20.137 | 20.600 | 20.600 | 588,547 |
| 2024-07-29 | 21.950 | 21.950 | 20.500 | 20.500 | 20.500 | 154,331 |
| 2024-07-26 | 20.950 | 22.000 | 20.635 | 22.000 | 22.000 | 373,296 |
| 2024-07-25 | 20.666 | 21.100 | 20.336 | 20.500 | 20.500 | 160,276 |
| 2024-07-24 | 21.400 | 21.740 | 20.550 | 21.000 | 21.000 | 388,655 |
| 2024-07-23 | 22.000 | 22.450 | 21.650 | 21.950 | 21.950 | 245,396 |
| 2024-07-22 | 22.000 | 22.500 | 21.850 | 22.225 | 22.225 | 597,654 |
| 2024-07-19 | 21.600 | 22.500 | 21.450 | 21.450 | 21.450 | 337,791 |
| 2024-07-18 | 22.500 | 22.500 | 21.450 | 21.700 | 21.700 | 1,282,523 |
| 2024-07-17 | 22.000 | 23.850 | 21.450 | 22.500 | 22.500 | 209,750 |
| 2024-07-16 | 22.300 | 23.700 | 22.200 | 22.500 | 22.500 | 403,957 |
| 2024-07-15 | 23.300 | 24.450 | 22.300 | 22.300 | 22.300 | 48,517 |
| 2024-07-12 | 24.000 | 24.000 | 22.400 | 22.750 | 22.750 | 138,395 |
| 2024-07-11 | 23.050 | 24.000 | 22.201 | 22.575 | 22.575 | 253,364 |
| 2024-07-10 | 23.950 | 24.000 | 23.000 | 24.000 | 24.000 | 455,906 |
| 2024-07-09 | 23.050 | 24.000 | 22.700 | 23.000 | 23.000 | 259,493 |
| 2024-07-08 | 23.750 | 23.858 | 22.550 | 23.700 | 23.700 | 232,780 |
| 2024-07-05 | 22.700 | 23.700 | 22.500 | 22.500 | 22.500 | 1,024,308 |
| 2024-07-04 | 23.050 | 24.800 | 22.750 | 24.000 | 24.000 | 238,194 |
| 2024-07-03 | 23.950 | 24.700 | 22.970 | 24.000 | 24.000 | 158,352 |
| 2024-07-02 | 23.350 | 24.000 | 22.700 | 24.000 | 24.000 | 126,367 |
| 2024-07-01 | 25.100 | 25.450 | 22.750 | 23.900 | 23.900 | 312,871 |
| 2024-06-28 | 25.450 | 25.450 | 24.388 | 24.500 | 24.500 | 135,922 |
| 2024-06-27 | 25.450 | 25.500 | 23.050 | 25.450 | 25.450 | 236,564 |
| 2024-06-26 | 23.000 | 25.000 | 22.500 | 25.000 | 25.000 | 1,711,152 |
| 2024-06-25 | 24.350 | 24.741 | 22.500 | 22.500 | 22.500 | 688,790 |
| 2024-06-24 | 25.450 | 25.450 | 23.800 | 24.950 | 24.950 | 251,153 |
| 2024-06-21 | 25.100 | 25.500 | 24.500 | 25.500 | 25.500 | 137,413 |
| 2024-06-20 | 24.050 | 25.450 | 24.050 | 25.200 | 25.200 | 115,953 |
| 2024-06-19 | 25.450 | 25.450 | 24.550 | 25.000 | 25.000 | 77,412 |
| 2024-06-18 | 23.800 | 25.000 | 23.200 | 25.000 | 25.000 | 323,900 |
| 2024-06-17 | 23.250 | 24.400 | 23.250 | 24.400 | 24.400 | 143,459 |
| 2024-06-14 | 23.850 | 24.950 | 23.000 | 23.250 | 23.250 | 946,977 |
| 2024-06-13 | 24.150 | 24.950 | 23.050 | 23.900 | 23.900 | 373,316 |
| 2024-06-12 | 24.950 | 24.950 | 24.200 | 24.475 | 24.475 | 364,410 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.