Revolution Beauty Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	25.300	25.500	24.500	24.500	24.500	170,235
2023-09-22	25.300	26.450	25.030	25.450	25.450	685,710
2023-09-21	26.950	26.950	24.664	25.300	25.300	331,835
2023-09-20	26.450	26.450	25.250	25.250	25.250	621,787
2023-09-19	26.450	26.950	25.587	26.000	26.000	654,934
2023-09-18	26.300	26.800	25.750	26.800	26.800	363,309
2023-09-15	26.000	27.750	26.000	26.500	26.500	444,237
2023-09-14	28.000	28.198	26.400	26.400	26.400	1,180,840
2023-09-13	25.700	29.100	25.550	28.000	28.000	16,366,772
2023-09-12	25.000	27.015	24.300	25.900	25.900	4,252,504
2023-09-11	26.000	26.582	25.050	25.100	25.100	640,167
2023-09-08	25.300	26.240	25.100	26.000	26.000	342,077
2023-09-07	26.000	27.800	25.261	25.300	25.300	400,380
2023-09-06	26.600	28.000	26.000	26.000	26.000	463,648
2023-09-05	27.000	27.450	26.152	27.150	27.150	249,613
2023-09-04	27.700	28.000	26.500	26.700	26.700	1,038,880
2023-09-01	27.800	28.390	26.300	28.000	28.000	5,197,358
2023-08-31	33.200	39.500	27.438	28.700	28.700	8,747,001
2023-08-30	34.500	35.510	33.450	34.250	34.250	2,289,359
2023-08-29	32.650	35.080	31.200	34.500	34.500	3,617,432
2023-08-25	28.800	33.613	27.660	32.600	32.600	2,222,328
2023-08-24	28.200	28.800	27.637	28.800	28.800	230,060
2023-08-23	28.100	29.200	27.100	28.250	28.250	892,836
2023-08-22	28.000	28.450	26.700	28.000	28.000	369,594
2023-08-21	28.000	29.465	26.733	27.000	27.000	1,586,629
2023-08-18	27.800	28.800	26.050	27.250	27.250	137,311
2023-08-17	28.400	28.400	26.050	28.400	28.400	133,566
2023-08-16	28.000	28.500	26.250	28.300	28.300	409,233
2023-08-15	27.500	28.450	26.550	28.000	28.000	163,057
2023-08-14	27.000	28.800	26.198	28.000	28.000	1,398,206
2023-08-11	26.950	28.000	25.098	26.500	26.500	446,030
2023-08-10	26.075	26.075	26.075	26.075	26.075	187,086
2023-08-09	25.300	26.042	25.050	25.300	25.300	209,124
2023-08-08	25.650	26.950	25.436	26.050	26.050	356,586
2023-08-07	26.700	26.950	26.000	26.000	26.000	51,677
2023-08-04	24.500	26.950	24.500	26.300	26.300	1,485,656
2023-08-03	25.000	25.750	24.550	24.600	24.600	925,857
2023-08-02	26.450	26.850	25.000	25.500	25.500	273,906
2023-08-01	26.650	27.766	25.500	26.450	26.450	823,614
2023-07-31	27.000	28.399	26.500	27.000	27.000	726,383
2023-07-28	29.000	29.950	27.400	28.000	28.000	480,804
2023-07-27	28.450	29.000	26.500	28.000	28.000	807,511
2023-07-26	26.150	28.000	26.000	28.000	28.000	816,520
2023-07-25	27.100	28.828	26.000	26.450	26.450	893,023
2023-07-24	28.300	29.000	26.500	27.000	27.000	1,910,553
2023-07-21	30.200	30.500	28.840	29.650	29.650	1,284,751
2023-07-20	30.500	30.600	28.500	29.900	29.900	1,910,625
2023-07-19	32.500	32.500	29.000	30.200	30.200	5,102,212
2023-07-18	32.000	35.050	31.200	31.800	31.800	2,729,207
2023-07-17	31.000	32.395	30.700	30.700	30.700	503,077
2023-07-14	32.000	32.700	31.000	31.350	31.350	495,375
2023-07-13	32.000	33.000	30.500	32.700	32.700	1,376,610
2023-07-12	30.200	31.800	29.420	31.500	31.500	2,353,185
2023-07-11	32.000	32.200	29.500	29.700	29.700	1,623,288
2023-07-10	33.200	33.500	30.000	30.200	30.200	4,309,513
2023-07-07	34.600	35.000	32.618	32.850	32.850	1,010,414
2023-07-06	35.650	35.750	32.100	33.600	33.600	6,062,533
2023-07-05	34.200	37.000	32.978	35.000	35.000	4,125,144
2023-07-04	32.200	34.707	30.900	34.500	34.500	6,147,619
2023-07-03	32.000	33.146	30.100	31.000	31.000	3,380,655

← NewerPage 14 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.