Revolution Beauty Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 29.000 | 30.850 | 28.300 | 29.425 | 29.425 | 909,045 |
| 2024-03-13 | 29.600 | 30.880 | 28.826 | 29.100 | 29.100 | 657,760 |
| 2024-03-12 | 29.500 | 29.950 | 27.650 | 29.625 | 29.625 | 813,489 |
| 2024-03-11 | 29.000 | 29.000 | 27.000 | 28.525 | 28.525 | 1,374,071 |
| 2024-03-08 | 27.550 | 28.516 | 27.000 | 27.600 | 27.600 | 638,090 |
| 2024-03-07 | 26.800 | 28.450 | 26.550 | 27.900 | 27.900 | 1,216,654 |
| 2024-03-06 | 26.600 | 26.950 | 25.750 | 26.525 | 26.525 | 1,508,199 |
| 2024-03-05 | 27.850 | 27.900 | 26.250 | 26.250 | 26.250 | 752,649 |
| 2024-03-04 | 26.250 | 27.765 | 26.000 | 26.950 | 26.950 | 6,250,086 |
| 2024-03-01 | 25.900 | 25.975 | 25.207 | 25.975 | 25.975 | 40,205 |
| 2024-02-29 | 24.000 | 25.800 | 23.000 | 24.950 | 24.950 | 640,583 |
| 2024-02-28 | 26.500 | 26.523 | 24.570 | 25.000 | 25.000 | 140,094 |
| 2024-02-27 | 26.400 | 26.925 | 25.500 | 25.900 | 25.900 | 127,653 |
| 2024-02-26 | 27.450 | 27.450 | 26.277 | 27.000 | 27.000 | 95,159 |
| 2024-02-23 | 27.000 | 27.450 | 26.000 | 26.775 | 26.775 | 129,471 |
| 2024-02-22 | 26.500 | 26.950 | 26.250 | 26.400 | 26.400 | 302,241 |
| 2024-02-21 | 26.850 | 27.110 | 24.500 | 26.650 | 26.650 | 545,609 |
| 2024-02-20 | 27.500 | 27.850 | 26.000 | 26.450 | 26.450 | 687,336 |
| 2024-02-19 | 27.500 | 28.232 | 27.100 | 27.900 | 27.900 | 185,492 |
| 2024-02-16 | 27.250 | 28.250 | 27.185 | 27.275 | 27.275 | 284,769 |
| 2024-02-15 | 28.250 | 28.950 | 27.300 | 27.775 | 27.775 | 152,792 |
| 2024-02-14 | 27.000 | 29.000 | 26.550 | 27.625 | 27.625 | 1,451,955 |
| 2024-02-13 | 28.400 | 28.950 | 25.292 | 26.600 | 26.600 | 759,549 |
| 2024-02-12 | 28.850 | 29.550 | 26.831 | 28.200 | 28.200 | 1,102,463 |
| 2024-02-09 | 29.300 | 29.376 | 28.300 | 28.800 | 28.800 | 142,735 |
| 2024-02-08 | 29.000 | 29.950 | 27.500 | 29.150 | 29.150 | 1,046,808 |
| 2024-02-07 | 30.250 | 32.000 | 29.591 | 32.000 | 32.000 | 609,001 |
| 2024-02-06 | 29.850 | 30.850 | 29.645 | 30.350 | 30.350 | 45,169 |
| 2024-02-05 | 29.950 | 32.200 | 27.850 | 30.000 | 30.000 | 748,585 |
| 2024-02-02 | 29.000 | 30.000 | 27.160 | 29.500 | 29.500 | 717,978 |
| 2024-02-01 | 30.200 | 30.482 | 29.146 | 30.000 | 30.000 | 774,676 |
| 2024-01-31 | 30.400 | 30.700 | 29.050 | 30.550 | 30.550 | 40,438 |
| 2024-01-30 | 31.500 | 32.350 | 29.000 | 29.400 | 29.400 | 338,277 |
| 2024-01-29 | 33.600 | 33.700 | 31.000 | 31.000 | 31.000 | 641,912 |
| 2024-01-26 | 30.000 | 34.000 | 29.000 | 33.600 | 33.600 | 857,096 |
| 2024-01-25 | 28.850 | 30.500 | 28.850 | 30.500 | 30.500 | 319,603 |
| 2024-01-24 | 29.000 | 30.350 | 28.611 | 28.975 | 28.975 | 188,121 |
| 2024-01-23 | 29.000 | 30.000 | 28.850 | 29.400 | 29.400 | 42,791 |
| 2024-01-22 | 29.000 | 29.966 | 28.500 | 29.000 | 29.000 | 743,135 |
| 2024-01-19 | 29.200 | 29.850 | 28.500 | 29.000 | 29.000 | 241,744 |
| 2024-01-18 | 30.450 | 30.764 | 28.750 | 30.225 | 30.225 | 216,801 |
| 2024-01-17 | 30.650 | 30.650 | 29.000 | 30.300 | 30.300 | 682,102 |
| 2024-01-16 | 28.600 | 30.884 | 28.000 | 30.825 | 30.825 | 576,628 |
| 2024-01-15 | 29.700 | 29.950 | 28.000 | 29.500 | 29.500 | 1,070,544 |
| 2024-01-12 | 29.500 | 30.000 | 28.100 | 28.650 | 28.650 | 1,033,252 |
| 2024-01-11 | 31.650 | 32.200 | 28.500 | 29.200 | 29.200 | 1,032,222 |
| 2024-01-10 | 31.850 | 32.072 | 30.150 | 30.925 | 30.925 | 925,090 |
| 2024-01-09 | 30.950 | 31.391 | 30.050 | 31.350 | 31.350 | 453,056 |
| 2024-01-08 | 30.000 | 30.614 | 28.971 | 29.600 | 29.600 | 220,112 |
| 2024-01-05 | 30.350 | 30.850 | 28.050 | 30.700 | 30.700 | 191,240 |
| 2024-01-04 | 30.950 | 30.950 | 28.270 | 29.800 | 29.800 | 281,607 |
| 2024-01-03 | 30.000 | 31.400 | 29.602 | 29.650 | 29.650 | 388,662 |
| 2024-01-02 | 32.300 | 32.300 | 29.453 | 29.950 | 29.950 | 655,449 |
| 2023-12-29 | 32.000 | 32.300 | 30.700 | 32.000 | 32.000 | 271,392 |
| 2023-12-28 | 33.000 | 33.405 | 32.000 | 32.050 | 32.050 | 148,031 |
| 2023-12-27 | 32.000 | 33.450 | 31.550 | 33.000 | 33.000 | 190,337 |
| 2023-12-22 | 31.550 | 32.900 | 31.500 | 32.900 | 32.900 | 69,383 |
| 2023-12-21 | 32.600 | 33.000 | 31.200 | 31.900 | 31.900 | 672,175 |
| 2023-12-20 | 32.550 | 33.450 | 31.000 | 32.850 | 32.850 | 626,554 |
| 2023-12-19 | 32.950 | 33.374 | 31.235 | 33.000 | 33.000 | 664,611 |
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.