Revolution Beauty Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-30 | 27.000 | 34.072 | 27.000 | 31.200 | 31.200 | 15,183,507 |
| 2023-06-29 | 26.250 | 29.299 | 24.635 | 27.500 | 27.500 | 4,489,717 |
| 2023-06-28 | 24.400 | 31.000 | 24.400 | 24.500 | 24.500 | 22,709,797 |
| 2022-09-01 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 0 |
| 2022-08-31 | 17.550 | 20.900 | 16.528 | 19.000 | 19.000 | 6,128,847 |
| 2022-08-30 | 16.550 | 18.000 | 15.050 | 17.100 | 17.100 | 4,017,592 |
| 2022-08-26 | 16.800 | 18.806 | 16.468 | 17.500 | 17.500 | 4,792,208 |
| 2022-08-25 | 17.700 | 18.400 | 16.600 | 16.800 | 16.800 | 3,375,820 |
| 2022-08-24 | 17.200 | 18.100 | 15.990 | 17.675 | 17.675 | 6,385,952 |
| 2022-08-23 | 14.900 | 18.000 | 14.400 | 17.000 | 17.000 | 8,220,592 |
| 2022-08-22 | 17.500 | 19.500 | 15.000 | 16.000 | 16.000 | 15,429,924 |
| 2022-08-19 | 26.100 | 27.800 | 14.000 | 16.600 | 16.600 | 29,623,630 |
| 2022-08-18 | 29.000 | 29.900 | 24.100 | 26.500 | 26.500 | 10,630,557 |
| 2022-08-17 | 29.500 | 33.000 | 27.000 | 27.600 | 27.600 | 22,763,801 |
| 2022-08-16 | 18.000 | 26.000 | 18.000 | 24.000 | 24.000 | 30,145,856 |
| 2022-08-15 | 17.250 | 20.000 | 16.500 | 18.500 | 18.500 | 24,341,237 |
| 2022-08-12 | 13.000 | 17.500 | 11.550 | 17.200 | 17.200 | 44,886,294 |
| 2022-08-11 | 16.950 | 17.500 | 7.250 | 12.850 | 12.850 | 97,989,207 |
| 2022-08-10 | 17.500 | 17.500 | 15.600 | 17.000 | 17.000 | 12,037,234 |
| 2022-08-09 | 18.450 | 18.950 | 16.452 | 16.950 | 16.950 | 12,156,804 |
| 2022-08-08 | 19.500 | 19.950 | 17.900 | 18.000 | 18.000 | 9,328,710 |
| 2022-08-05 | 20.000 | 20.500 | 17.790 | 18.500 | 18.500 | 11,093,316 |
| 2022-08-04 | 20.000 | 22.300 | 17.500 | 20.000 | 20.000 | 29,088,316 |
| 2022-08-03 | 25.400 | 29.500 | 19.600 | 19.900 | 19.900 | 20,292,965 |
| 2022-08-02 | 31.000 | 32.400 | 24.000 | 25.000 | 25.000 | 20,233,918 |
| 2022-08-01 | 53.800 | 62.000 | 52.320 | 61.400 | 61.400 | 2,632,238 |
| 2022-07-29 | 51.000 | 53.000 | 50.936 | 53.000 | 53.000 | 2,957,907 |
| 2022-07-28 | 53.200 | 54.800 | 51.200 | 51.900 | 51.900 | 185,677 |
| 2022-07-27 | 51.000 | 54.800 | 51.000 | 53.000 | 53.000 | 483,280 |
| 2022-07-26 | 51.800 | 53.600 | 50.000 | 53.000 | 53.000 | 1,194,175 |
| 2022-07-25 | 53.400 | 54.800 | 48.810 | 51.600 | 51.600 | 162,086 |
| 2022-07-22 | 56.200 | 58.000 | 50.168 | 53.300 | 53.300 | 1,885,951 |
| 2022-07-21 | 57.800 | 59.000 | 56.110 | 56.500 | 56.500 | 287,298 |
| 2022-07-20 | 60.000 | 61.800 | 56.000 | 56.000 | 56.000 | 149,745 |
| 2022-07-19 | 62.200 | 63.800 | 59.000 | 60.000 | 60.000 | 181,875 |
| 2022-07-18 | 65.600 | 65.800 | 63.000 | 64.500 | 64.500 | 33,398 |
| 2022-07-15 | 66.200 | 66.800 | 63.211 | 63.900 | 63.900 | 130,765 |
| 2022-07-14 | 68.200 | 69.700 | 66.000 | 68.000 | 68.000 | 633,628 |
| 2022-07-13 | 71.800 | 71.800 | 68.869 | 71.800 | 71.800 | 33,605 |
| 2022-07-12 | 72.000 | 74.050 | 69.704 | 71.800 | 71.800 | 150,019 |
| 2022-07-11 | 76.000 | 76.000 | 71.600 | 71.800 | 71.800 | 92,960 |
| 2022-07-08 | 72.000 | 73.800 | 72.000 | 72.800 | 72.800 | 48,859 |
| 2022-07-07 | 74.800 | 74.800 | 71.286 | 73.000 | 73.000 | 57,602 |
| 2022-07-06 | 72.400 | 74.000 | 71.600 | 73.000 | 73.000 | 68,441 |
| 2022-07-05 | 75.000 | 77.800 | 70.800 | 73.000 | 73.000 | 54,838 |
| 2022-07-04 | 76.000 | 79.800 | 76.000 | 76.600 | 76.600 | 84,550 |
| 2022-07-01 | 76.800 | 77.000 | 74.200 | 76.100 | 76.100 | 89,317 |
| 2022-06-30 | 74.200 | 78.800 | 74.200 | 77.200 | 77.200 | 175,873 |
| 2022-06-29 | 77.600 | 79.600 | 74.000 | 78.500 | 78.500 | 145,363 |
| 2022-06-28 | 79.800 | 79.800 | 76.000 | 78.500 | 78.500 | 21,889 |
| 2022-06-27 | 81.000 | 81.900 | 75.000 | 78.200 | 78.200 | 150,548 |
| 2022-06-24 | 83.000 | 83.000 | 79.000 | 81.500 | 81.500 | 54,743 |
| 2022-06-23 | 82.400 | 83.684 | 82.000 | 82.300 | 82.300 | 67,247 |
| 2022-06-22 | 83.000 | 86.800 | 81.900 | 81.900 | 81.900 | 68,857 |
| 2022-06-21 | 84.800 | 87.800 | 83.000 | 85.000 | 85.000 | 103,361 |
| 2022-06-20 | 84.800 | 85.000 | 78.000 | 84.500 | 84.500 | 6,658,584 |
| 2022-06-17 | 78.200 | 84.272 | 78.200 | 83.400 | 83.400 | 51,566 |
| 2022-06-16 | 84.000 | 85.000 | 78.156 | 80.400 | 80.400 | 139,978 |
| 2022-06-15 | 85.000 | 87.540 | 83.000 | 85.000 | 85.000 | 87,254 |
| 2022-06-14 | 90.000 | 90.800 | 85.000 | 85.000 | 85.000 | 12,636,934 |
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.