Revolution Beauty Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-14 | 109.00 | 112.00 | 107.50 | 112.00 | 112.00 | 104,943 |
| 2022-03-11 | 110.00 | 112.00 | 109.50 | 112.00 | 112.00 | 39,449 |
| 2022-03-10 | 110.00 | 112.00 | 102.50 | 112.00 | 112.00 | 117,300 |
| 2022-03-09 | 109.50 | 110.50 | 108.10 | 110.00 | 110.00 | 159,957 |
| 2022-03-08 | 111.50 | 111.50 | 108.22 | 110.00 | 110.00 | 130,969 |
| 2022-03-07 | 105.50 | 110.00 | 104.00 | 107.00 | 107.00 | 67,998 |
| 2022-03-04 | 115.00 | 116.30 | 103.00 | 107.00 | 107.00 | 290,383 |
| 2022-03-03 | 122.00 | 123.50 | 116.00 | 116.00 | 116.00 | 58,409 |
| 2022-03-02 | 118.50 | 125.50 | 115.86 | 121.00 | 121.00 | 724,067 |
| 2022-03-01 | 120.00 | 121.20 | 115.50 | 117.00 | 117.00 | 549,040 |
| 2022-02-28 | 124.50 | 125.50 | 117.00 | 120.00 | 120.00 | 105,027 |
| 2022-02-25 | 123.50 | 128.00 | 123.13 | 124.00 | 124.00 | 83,339 |
| 2022-02-24 | 122.00 | 123.50 | 118.73 | 121.00 | 121.00 | 77,784 |
| 2022-02-23 | 120.00 | 126.00 | 119.00 | 123.50 | 123.50 | 2,196,637 |
| 2022-02-22 | 113.50 | 120.00 | 111.00 | 119.00 | 119.00 | 2,009,120 |
| 2022-02-21 | 115.50 | 117.50 | 109.00 | 114.00 | 114.00 | 222,917 |
| 2022-02-18 | 120.50 | 120.50 | 116.00 | 117.00 | 117.00 | 211,062 |
| 2022-02-17 | 121.50 | 122.00 | 120.25 | 121.00 | 121.00 | 35,022 |
| 2022-02-16 | 121.00 | 124.00 | 120.18 | 124.00 | 124.00 | 80,062 |
| 2022-02-15 | 121.00 | 123.00 | 120.58 | 121.50 | 121.50 | 69,794 |
| 2022-02-14 | 125.00 | 125.00 | 120.00 | 121.50 | 121.50 | 103,110 |
| 2022-02-11 | 120.00 | 125.00 | 120.00 | 125.00 | 125.00 | 420,722 |
| 2022-02-10 | 122.00 | 124.00 | 118.50 | 118.50 | 118.50 | 31,100 |
| 2022-02-09 | 120.50 | 121.02 | 118.90 | 120.00 | 120.00 | 45,445 |
| 2022-02-08 | 122.00 | 124.28 | 118.50 | 118.50 | 118.50 | 46,743 |
| 2022-02-07 | 122.00 | 125.00 | 120.98 | 123.00 | 123.00 | 318,860 |
| 2022-02-04 | 120.50 | 124.00 | 119.70 | 120.75 | 120.75 | 66,387 |
| 2022-02-03 | 126.50 | 129.50 | 119.75 | 119.75 | 119.75 | 487,497 |
| 2022-02-02 | 126.50 | 128.63 | 122.50 | 123.00 | 123.00 | 66,784 |
| 2022-02-01 | 129.50 | 129.50 | 123.50 | 124.00 | 124.00 | 36,164 |
| 2022-01-31 | 125.00 | 129.50 | 124.50 | 128.50 | 128.50 | 1,052,837 |
| 2022-01-28 | 120.50 | 125.10 | 120.00 | 123.50 | 123.50 | 1,816,994 |
| 2022-01-27 | 109.50 | 120.00 | 109.50 | 118.00 | 118.00 | 1,693,337 |
| 2022-01-26 | 103.50 | 115.50 | 101.68 | 115.00 | 115.00 | 463,207 |
| 2022-01-25 | 100.00 | 102.31 | 96.296 | 96.800 | 96.800 | 194,283 |
| 2022-01-24 | 107.50 | 111.26 | 95.180 | 103.00 | 103.00 | 765,362 |
| 2022-01-21 | 108.00 | 111.00 | 103.00 | 109.50 | 109.50 | 2,659,599 |
| 2022-01-20 | 111.00 | 113.50 | 108.00 | 109.00 | 109.00 | 138,393 |
| 2022-01-19 | 114.00 | 115.00 | 110.50 | 113.00 | 113.00 | 58,736 |
| 2022-01-18 | 115.50 | 118.00 | 112.50 | 114.00 | 114.00 | 61,276 |
| 2022-01-17 | 119.50 | 119.50 | 114.00 | 115.00 | 115.00 | 115,192 |
| 2022-01-14 | 116.50 | 119.00 | 115.00 | 117.50 | 117.50 | 75,864 |
| 2022-01-13 | 119.50 | 119.50 | 116.02 | 117.50 | 117.50 | 64,645 |
| 2022-01-12 | 119.00 | 119.50 | 116.50 | 119.00 | 119.00 | 186,066 |
| 2022-01-11 | 116.50 | 119.50 | 113.98 | 117.00 | 117.00 | 74,233 |
| 2022-01-10 | 119.00 | 120.50 | 114.00 | 114.00 | 114.00 | 219,828 |
| 2022-01-07 | 120.50 | 122.00 | 115.00 | 120.00 | 120.00 | 222,829 |
| 2022-01-06 | 117.50 | 121.85 | 115.50 | 116.50 | 116.50 | 166,614 |
| 2022-01-05 | 123.50 | 125.30 | 117.00 | 120.00 | 120.00 | 428,158 |
| 2022-01-04 | 125.00 | 137.14 | 123.00 | 123.00 | 123.00 | 334,554 |
| 2021-12-31 | 119.00 | 122.50 | 118.68 | 122.50 | 122.50 | 175,576 |
| 2021-12-30 | 117.50 | 119.00 | 116.00 | 117.75 | 117.75 | 194,658 |
| 2021-12-29 | 119.50 | 120.50 | 113.50 | 117.00 | 117.00 | 235,652 |
| 2021-12-24 | 117.00 | 118.63 | 116.88 | 118.50 | 118.50 | 91,610 |
| 2021-12-23 | 113.50 | 119.50 | 112.30 | 118.50 | 118.50 | 246,343 |
| 2021-12-22 | 112.00 | 114.50 | 111.53 | 113.50 | 113.50 | 65,404 |
| 2021-12-21 | 113.00 | 113.50 | 108.50 | 113.00 | 113.00 | 952,002 |
| 2021-12-20 | 112.00 | 112.30 | 109.50 | 110.00 | 110.00 | 73,796 |
| 2021-12-17 | 111.50 | 114.50 | 107.50 | 113.00 | 113.00 | 172,660 |
| 2021-12-16 | 114.50 | 117.95 | 108.80 | 110.00 | 110.00 | 569,280 |
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.