Revolution Beauty Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 24.600 | 24.950 | 24.050 | 24.200 | 24.200 | 205,116 |
| 2024-06-10 | 24.950 | 24.950 | 22.913 | 24.000 | 24.000 | 887,351 |
| 2024-06-07 | 25.050 | 25.050 | 24.000 | 24.500 | 24.500 | 322,215 |
| 2024-06-06 | 26.000 | 26.000 | 25.050 | 25.050 | 25.050 | 16,089 |
| 2024-06-05 | 25.000 | 26.000 | 24.050 | 26.000 | 26.000 | 246,755 |
| 2024-06-04 | 25.450 | 25.825 | 23.979 | 24.875 | 24.875 | 395,683 |
| 2024-06-03 | 26.500 | 27.200 | 25.100 | 25.400 | 25.400 | 652,360 |
| 2024-05-31 | 26.650 | 27.794 | 25.618 | 25.875 | 25.875 | 378,352 |
| 2024-05-30 | 26.500 | 27.400 | 25.800 | 26.000 | 26.000 | 545,173 |
| 2024-05-29 | 26.000 | 26.270 | 25.800 | 25.875 | 25.875 | 109,630 |
| 2024-05-28 | 25.850 | 26.000 | 25.550 | 25.800 | 25.800 | 151,800 |
| 2024-05-24 | 26.000 | 26.058 | 25.573 | 26.000 | 26.000 | 367,029 |
| 2024-05-23 | 25.800 | 26.400 | 25.500 | 26.075 | 26.075 | 979,159 |
| 2024-05-22 | 27.850 | 27.950 | 25.150 | 27.075 | 27.075 | 117,297 |
| 2024-05-21 | 26.350 | 27.253 | 26.338 | 27.175 | 27.175 | 95,752 |
| 2024-05-20 | 26.750 | 27.800 | 25.714 | 26.200 | 26.200 | 313,697 |
| 2024-05-17 | 28.000 | 28.000 | 26.000 | 26.000 | 26.000 | 417,553 |
| 2024-05-16 | 27.950 | 28.000 | 26.500 | 28.000 | 28.000 | 157,024 |
| 2024-05-15 | 26.150 | 27.950 | 25.800 | 27.300 | 27.300 | 454,456 |
| 2024-05-14 | 26.700 | 27.950 | 26.700 | 26.700 | 26.700 | 248,621 |
| 2024-05-13 | 26.450 | 28.000 | 26.450 | 28.000 | 28.000 | 39,442 |
| 2024-05-10 | 26.250 | 27.750 | 25.500 | 26.625 | 26.625 | 943,092 |
| 2024-05-09 | 26.000 | 26.329 | 25.500 | 25.650 | 25.650 | 259,419 |
| 2024-05-08 | 26.500 | 27.450 | 25.938 | 26.000 | 26.000 | 321,132 |
| 2024-05-07 | 26.250 | 26.307 | 25.955 | 26.250 | 26.250 | 260,714 |
| 2024-05-03 | 26.350 | 27.000 | 25.900 | 25.900 | 25.900 | 248,336 |
| 2024-05-02 | 26.250 | 26.500 | 25.550 | 26.500 | 26.500 | 497,826 |
| 2024-05-01 | 26.850 | 27.000 | 26.300 | 26.500 | 26.500 | 286,231 |
| 2024-04-30 | 26.700 | 27.900 | 26.400 | 26.850 | 26.850 | 220,704 |
| 2024-04-29 | 28.000 | 28.000 | 26.000 | 26.575 | 26.575 | 761,665 |
| 2024-04-26 | 27.100 | 27.750 | 26.083 | 26.700 | 26.700 | 262,177 |
| 2024-04-25 | 27.000 | 27.950 | 26.000 | 26.800 | 26.800 | 604,543 |
| 2024-04-24 | 27.300 | 27.650 | 26.600 | 26.900 | 26.900 | 180,330 |
| 2024-04-23 | 27.250 | 27.800 | 25.960 | 26.800 | 26.800 | 1,626,719 |
| 2024-04-22 | 28.500 | 30.950 | 27.100 | 27.250 | 27.250 | 1,921,469 |
| 2024-04-19 | 30.700 | 31.720 | 30.500 | 30.900 | 30.900 | 229,755 |
| 2024-04-18 | 32.000 | 34.156 | 30.850 | 30.850 | 30.850 | 1,159,141 |
| 2024-04-17 | 33.446 | 34.204 | 32.294 | 33.425 | 33.425 | 124,218 |
| 2024-04-16 | 33.150 | 34.528 | 32.050 | 33.000 | 33.000 | 665,988 |
| 2024-04-15 | 33.050 | 34.950 | 32.350 | 33.950 | 33.950 | 107,355 |
| 2024-04-12 | 34.000 | 34.600 | 33.050 | 33.250 | 33.250 | 276,145 |
| 2024-04-11 | 33.000 | 34.950 | 33.000 | 33.000 | 33.000 | 455,067 |
| 2024-04-10 | 35.000 | 35.750 | 33.000 | 33.000 | 33.000 | 1,200,469 |
| 2024-04-09 | 32.800 | 35.779 | 32.050 | 35.000 | 35.000 | 3,688,232 |
| 2024-04-08 | 31.500 | 33.150 | 29.550 | 32.000 | 32.000 | 1,469,860 |
| 2024-04-05 | 31.750 | 31.750 | 29.724 | 31.600 | 31.600 | 408,141 |
| 2024-04-04 | 30.550 | 31.950 | 29.500 | 31.000 | 31.000 | 440,961 |
| 2024-04-03 | 30.350 | 31.750 | 29.850 | 30.600 | 30.600 | 232,856 |
| 2024-04-02 | 31.000 | 31.500 | 29.942 | 30.550 | 30.550 | 305,928 |
| 2024-03-28 | 29.450 | 31.000 | 29.450 | 30.325 | 30.325 | 1,084,336 |
| 2024-03-27 | 29.150 | 31.000 | 28.000 | 30.000 | 30.000 | 3,325,671 |
| 2024-03-26 | 28.850 | 28.950 | 26.550 | 27.525 | 27.525 | 386,608 |
| 2024-03-25 | 27.500 | 28.700 | 27.200 | 28.150 | 28.150 | 287,111 |
| 2024-03-22 | 28.000 | 28.700 | 27.500 | 27.825 | 27.825 | 104,151 |
| 2024-03-21 | 28.200 | 28.950 | 27.050 | 28.400 | 28.400 | 145,027 |
| 2024-03-20 | 29.050 | 30.800 | 27.347 | 27.550 | 27.550 | 565,930 |
| 2024-03-19 | 28.850 | 30.300 | 28.850 | 29.500 | 29.500 | 102,760 |
| 2024-03-18 | 30.000 | 30.850 | 28.400 | 29.000 | 29.000 | 481,039 |
| 2024-03-15 | 29.500 | 30.000 | 29.000 | 29.325 | 29.325 | 962,071 |
| 2024-03-14 | 29.000 | 30.850 | 28.300 | 29.425 | 29.425 | 909,045 |
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.