Revolution Beauty Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-13 | 93.600 | 94.400 | 91.000 | 91.800 | 91.800 | 57,212 |
| 2022-06-10 | 97.800 | 97.800 | 92.188 | 92.600 | 92.600 | 29,543 |
| 2022-06-09 | 96.000 | 98.927 | 95.000 | 98.000 | 98.000 | 74,931 |
| 2022-06-08 | 97.000 | 100.00 | 96.501 | 96.900 | 96.900 | 43,800 |
| 2022-06-07 | 100.00 | 103.50 | 95.000 | 96.500 | 96.500 | 129,136 |
| 2022-06-06 | 99.730 | 104.50 | 99.730 | 102.75 | 102.75 | 13,413 |
| 2022-06-01 | 99.000 | 104.50 | 98.200 | 100.00 | 100.00 | 274,455 |
| 2022-05-31 | 102.00 | 104.50 | 99.998 | 103.00 | 103.00 | 38,206 |
| 2022-05-30 | 104.50 | 104.50 | 100.00 | 102.50 | 102.50 | 51,067 |
| 2022-05-27 | 100.00 | 102.00 | 98.000 | 99.250 | 99.250 | 505,254 |
| 2022-05-26 | 103.00 | 103.38 | 100.00 | 100.75 | 100.75 | 65,099 |
| 2022-05-25 | 108.00 | 109.00 | 104.50 | 104.50 | 104.50 | 88,405 |
| 2022-05-24 | 106.00 | 110.00 | 106.00 | 109.25 | 109.25 | 52,309 |
| 2022-05-23 | 108.00 | 111.00 | 106.21 | 106.75 | 106.75 | 250,925 |
| 2022-05-20 | 110.00 | 111.50 | 107.96 | 108.50 | 108.50 | 95,211 |
| 2022-05-19 | 110.00 | 112.00 | 107.75 | 107.75 | 107.75 | 70,769 |
| 2022-05-18 | 113.50 | 115.38 | 111.00 | 112.75 | 112.75 | 185,686 |
| 2022-05-17 | 114.00 | 117.50 | 112.00 | 113.50 | 113.50 | 106,774 |
| 2022-05-16 | 119.00 | 119.00 | 113.25 | 113.25 | 113.25 | 98,058 |
| 2022-05-13 | 114.00 | 119.50 | 113.50 | 119.50 | 119.50 | 1,328,826 |
| 2022-05-12 | 113.00 | 117.50 | 111.00 | 113.50 | 113.50 | 339,875 |
| 2022-05-11 | 114.50 | 115.00 | 111.00 | 112.00 | 112.00 | 141,296 |
| 2022-05-10 | 117.50 | 117.50 | 113.00 | 113.00 | 113.00 | 2,378,608 |
| 2022-05-09 | 116.00 | 119.50 | 115.00 | 115.00 | 115.00 | 1,682,769 |
| 2022-05-06 | 116.50 | 119.00 | 112.00 | 117.50 | 117.50 | 198,278 |
| 2022-05-05 | 115.00 | 119.50 | 115.00 | 116.50 | 116.50 | 144,901 |
| 2022-05-04 | 118.50 | 120.50 | 117.50 | 119.00 | 119.00 | 42,068 |
| 2022-05-03 | 119.50 | 123.50 | 118.00 | 120.00 | 120.00 | 1,621,178 |
| 2022-04-29 | 118.50 | 120.50 | 116.07 | 119.00 | 119.00 | 130,860 |
| 2022-04-28 | 123.00 | 123.00 | 117.42 | 119.50 | 119.50 | 392,478 |
| 2022-04-27 | 121.50 | 123.00 | 118.00 | 122.00 | 122.00 | 560,146 |
| 2022-04-26 | 120.50 | 121.00 | 116.50 | 121.00 | 121.00 | 1,264,943 |
| 2022-04-25 | 121.50 | 123.00 | 115.35 | 118.50 | 118.50 | 194,371 |
| 2022-04-22 | 114.50 | 124.50 | 113.00 | 123.25 | 123.25 | 812,511 |
| 2022-04-21 | 112.50 | 114.13 | 112.00 | 113.50 | 113.50 | 218,184 |
| 2022-04-20 | 110.00 | 112.88 | 110.00 | 112.00 | 112.00 | 1,131,243 |
| 2022-04-19 | 112.00 | 112.00 | 110.62 | 112.00 | 112.00 | 47,318 |
| 2022-04-14 | 113.00 | 117.00 | 111.00 | 112.00 | 112.00 | 71,854 |
| 2022-04-13 | 110.50 | 115.23 | 109.75 | 112.50 | 112.50 | 163,293 |
| 2022-04-12 | 110.00 | 112.50 | 107.46 | 111.50 | 111.50 | 143,188 |
| 2022-04-11 | 107.00 | 109.50 | 106.90 | 107.75 | 107.75 | 318,700 |
| 2022-04-08 | 107.00 | 107.35 | 105.76 | 107.00 | 107.00 | 27,573 |
| 2022-04-07 | 107.50 | 109.00 | 107.00 | 107.00 | 107.00 | 26,910 |
| 2022-04-06 | 109.00 | 109.00 | 107.00 | 107.00 | 107.00 | 60,497 |
| 2022-04-05 | 108.00 | 110.00 | 107.00 | 108.00 | 108.00 | 100,303 |
| 2022-04-04 | 104.50 | 109.50 | 103.50 | 108.50 | 108.50 | 127,030 |
| 2022-04-01 | 106.50 | 109.33 | 104.00 | 107.00 | 107.00 | 987,767 |
| 2022-03-31 | 107.00 | 110.00 | 104.00 | 110.00 | 110.00 | 110,566 |
| 2022-03-30 | 105.00 | 105.00 | 103.51 | 104.50 | 104.50 | 88,101 |
| 2022-03-29 | 106.50 | 108.00 | 104.87 | 105.00 | 105.00 | 384,161 |
| 2022-03-28 | 106.00 | 109.00 | 104.32 | 105.00 | 105.00 | 130,305 |
| 2022-03-25 | 104.00 | 106.00 | 102.21 | 103.00 | 103.00 | 97,647 |
| 2022-03-24 | 105.50 | 107.00 | 104.00 | 107.00 | 107.00 | 36,508 |
| 2022-03-23 | 104.50 | 106.50 | 101.90 | 106.50 | 106.50 | 4,804,041 |
| 2022-03-22 | 103.00 | 106.50 | 101.65 | 102.00 | 102.00 | 62,423 |
| 2022-03-21 | 105.50 | 108.00 | 100.00 | 102.00 | 102.00 | 157,288 |
| 2022-03-18 | 105.00 | 106.00 | 102.63 | 106.00 | 106.00 | 31,109 |
| 2022-03-17 | 101.50 | 104.25 | 96.944 | 104.25 | 104.25 | 236,835 |
| 2022-03-16 | 109.50 | 109.50 | 100.18 | 102.00 | 102.00 | 2,675,490 |
| 2022-03-15 | 109.00 | 113.50 | 106.00 | 108.50 | 108.50 | 162,667 |
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.