Revolution Beauty Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-15 | 119.50 | 120.00 | 114.30 | 120.00 | 120.00 | 143,932 |
| 2021-12-14 | 119.50 | 124.50 | 110.00 | 115.00 | 115.00 | 5,398,804 |
| 2021-12-13 | 120.50 | 125.00 | 118.00 | 121.50 | 121.50 | 174,624 |
| 2021-12-10 | 122.50 | 126.00 | 121.50 | 123.50 | 123.50 | 202,178 |
| 2021-12-09 | 125.50 | 129.50 | 121.50 | 128.00 | 128.00 | 186,224 |
| 2021-12-08 | 124.50 | 129.50 | 121.53 | 124.00 | 124.00 | 165,916 |
| 2021-12-07 | 119.50 | 125.00 | 118.84 | 125.00 | 125.00 | 224,971 |
| 2021-12-06 | 114.00 | 120.00 | 112.50 | 120.00 | 120.00 | 243,963 |
| 2021-12-03 | 120.50 | 122.50 | 115.00 | 115.00 | 115.00 | 125,899 |
| 2021-12-02 | 118.00 | 122.88 | 115.00 | 120.00 | 120.00 | 814,957 |
| 2021-12-01 | 123.00 | 123.00 | 116.00 | 120.00 | 120.00 | 271,323 |
| 2021-11-30 | 121.50 | 123.75 | 115.00 | 120.00 | 120.00 | 817,870 |
| 2021-11-29 | 119.00 | 124.50 | 117.00 | 122.00 | 122.00 | 229,447 |
| 2021-11-26 | 130.50 | 130.50 | 117.00 | 117.00 | 117.00 | 140,802 |
| 2021-11-25 | 127.50 | 130.00 | 125.00 | 125.00 | 125.00 | 95,536 |
| 2021-11-24 | 130.00 | 135.00 | 124.44 | 129.50 | 129.50 | 175,911 |
| 2021-11-23 | 135.00 | 137.40 | 128.00 | 130.00 | 130.00 | 428,512 |
| 2021-11-22 | 128.00 | 132.50 | 128.00 | 128.00 | 128.00 | 739,008 |
| 2021-11-19 | 132.50 | 137.05 | 128.00 | 128.00 | 128.00 | 111,976 |
| 2021-11-18 | 132.00 | 137.00 | 130.00 | 132.00 | 132.00 | 2,019,273 |
| 2021-11-17 | 132.00 | 139.00 | 131.00 | 131.00 | 131.00 | 81,468 |
| 2021-11-16 | 135.00 | 137.39 | 132.00 | 132.00 | 132.00 | 164,120 |
| 2021-11-15 | 136.00 | 139.58 | 135.00 | 136.00 | 136.00 | 124,048 |
| 2021-11-12 | 126.50 | 140.00 | 126.50 | 140.00 | 140.00 | 1,070,692 |
| 2021-11-11 | 128.00 | 132.00 | 126.00 | 132.00 | 132.00 | 357,292 |
| 2021-11-10 | 129.50 | 132.27 | 123.84 | 127.00 | 127.00 | 154,159 |
| 2021-11-09 | 127.50 | 129.50 | 123.50 | 127.00 | 127.00 | 1,811,829 |
| 2021-11-08 | 131.50 | 131.50 | 122.02 | 124.00 | 124.00 | 175,858 |
| 2021-11-05 | 129.50 | 130.10 | 128.00 | 128.00 | 128.00 | 40,745 |
| 2021-11-04 | 124.50 | 132.25 | 123.30 | 132.25 | 132.25 | 90,716 |
| 2021-11-03 | 125.00 | 128.50 | 122.30 | 126.00 | 126.00 | 259,111 |
| 2021-11-02 | 134.50 | 134.50 | 124.00 | 124.00 | 124.00 | 102,925 |
| 2021-11-01 | 129.50 | 133.00 | 126.00 | 130.50 | 130.50 | 235,443 |
| 2021-10-29 | 129.50 | 129.50 | 126.00 | 126.00 | 126.00 | 27,936 |
| 2021-10-28 | 123.50 | 129.50 | 121.00 | 122.00 | 122.00 | 94,415 |
| 2021-10-27 | 122.50 | 128.50 | 121.00 | 125.00 | 125.00 | 319,897 |
| 2021-10-26 | 122.00 | 122.50 | 117.00 | 121.00 | 121.00 | 38,994 |
| 2021-10-25 | 124.00 | 125.00 | 120.75 | 122.00 | 122.00 | 35,797 |
← NewerPage 18 of 18 · 1,058 trading days
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.