Revolution Beauty Group PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	30.000	32.950	29.800	32.450	32.450	1,324,038
2023-12-15	33.400	33.400	30.150	31.100	31.100	854,471
2023-12-14	33.000	33.400	31.850	32.500	32.500	675,958
2023-12-13	36.500	36.500	30.050	32.400	32.400	3,001,385
2023-12-12	37.100	37.451	35.469	36.300	36.300	725,837
2023-12-11	36.250	37.002	34.800	37.000	37.000	1,065,253
2023-12-08	36.950	36.950	35.250	35.850	35.850	513,426
2023-12-07	35.850	36.950	35.169	36.400	36.400	827,874
2023-12-06	32.400	36.000	32.400	36.000	36.000	2,106,927
2023-12-05	33.250	34.950	32.643	33.000	33.000	792,114
2023-12-04	34.000	34.950	33.200	33.450	33.450	670,556
2023-12-01	33.600	34.950	33.100	33.200	33.200	146,681
2023-11-30	34.450	34.750	33.200	34.450	34.450	1,144,058
2023-11-29	34.000	35.765	32.700	33.900	33.900	3,899,370
2023-11-28	29.450	34.553	29.450	34.000	34.000	5,252,710
2023-11-27	30.500	30.859	27.700	30.450	30.450	2,953,525
2023-11-24	25.000	30.423	24.848	30.250	30.250	2,797,163
2023-11-23	25.000	25.450	24.200	25.400	25.400	1,573,276
2023-11-22	25.350	25.350	24.516	24.900	24.900	649,525
2023-11-21	25.100	25.121	24.071	24.750	24.750	329,676
2023-11-20	27.000	27.000	24.200	25.400	25.400	800,944
2023-11-17	26.700	26.950	25.425	25.850	25.850	440,695
2023-11-16	26.400	26.850	25.057	26.500	26.500	477,240
2023-11-15	26.800	27.836	25.176	26.700	26.700	829,788
2023-11-14	30.000	31.500	26.700	26.700	26.700	5,569,057
2023-11-13	25.950	27.980	25.950	27.650	27.650	1,864,950
2023-11-10	24.450	26.670	24.000	26.150	26.150	2,185,886
2023-11-09	22.000	24.081	21.644	24.000	24.000	1,730,928
2023-11-08	21.700	21.950	20.850	21.775	21.775	1,086,144
2023-11-07	20.750	21.950	20.500	21.175	21.175	377,849
2023-11-06	20.950	21.400	20.500	20.700	20.700	1,069,039
2023-11-03	20.950	21.357	20.550	21.350	21.350	495,542
2023-11-02	20.600	20.950	20.300	20.500	20.500	953,962
2023-11-01	20.625	20.880	20.500	20.725	20.725	331,556
2023-10-31	20.200	20.950	20.100	20.600	20.600	334,242
2023-10-30	19.940	20.400	19.940	20.200	20.200	596,082
2023-10-27	19.960	20.950	19.920	20.100	20.100	182,652
2023-10-26	19.700	20.101	19.700	20.000	20.000	979,280
2023-10-25	20.050	21.000	19.700	19.950	19.950	1,793,802
2023-10-24	20.800	20.950	19.440	20.150	20.150	688,930
2023-10-23	21.500	22.300	20.750	21.625	21.625	58,911
2023-10-20	20.900	21.500	20.500	21.325	21.325	175,407
2023-10-19	21.100	21.950	20.500	21.000	21.000	130,049
2023-10-18	22.000	22.300	21.000	21.550	21.550	356,971
2023-10-17	21.400	21.950	20.930	21.650	21.650	706,629
2023-10-16	20.750	21.754	20.750	20.900	20.900	749,243
2023-10-13	21.800	21.800	20.400	20.700	20.700	4,468,342
2023-10-12	20.800	21.450	19.800	20.800	20.800	785,666
2023-10-11	21.000	21.950	20.750	20.950	20.950	274,630
2023-10-10	20.550	21.750	20.250	21.200	21.200	664,690
2023-10-09	21.500	22.000	21.100	21.125	21.125	187,197
2023-10-06	22.450	22.600	20.750	21.500	21.500	2,003,269
2023-10-05	23.000	23.000	21.648	22.850	22.850	374,781
2023-10-04	23.200	23.464	21.843	22.950	22.950	612,945
2023-10-03	24.250	25.200	23.000	23.800	23.800	1,040,510
2023-10-02	24.900	25.950	24.061	25.000	25.000	579,710
2023-09-29	24.750	25.450	24.580	25.000	25.000	104,648
2023-09-28	24.500	25.824	24.300	24.800	24.800	143,820
2023-09-27	24.400	24.900	24.135	24.700	24.700	402,967
2023-09-26	24.500	24.990	23.500	24.550	24.550	556,117

← NewerPage 13 of 18 · 1,065 trading daysOlder →

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.