Revolution Beauty Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 4.000 | 4.050 | 3.050 | 4.050 | 4.050 | 45,182 |
| 2025-08-14 | 4.000 | 4.000 | 3.500 | 3.900 | 3.900 | 614,396 |
| 2025-08-13 | 3.890 | 4.200 | 3.400 | 3.705 | 3.705 | 548,957 |
| 2025-08-12 | 3.700 | 4.000 | 3.500 | 3.750 | 3.750 | 19,866 |
| 2025-08-11 | 3.200 | 4.200 | 3.040 | 3.705 | 3.705 | 617,394 |
| 2025-08-08 | 3.010 | 3.900 | 3.010 | 3.680 | 3.680 | 241,834 |
| 2025-08-07 | 3.400 | 3.900 | 3.250 | 3.250 | 3.250 | 367,480 |
| 2025-08-06 | 3.650 | 4.000 | 3.490 | 3.750 | 3.750 | 512,428 |
| 2025-08-05 | 2.840 | 3.800 | 2.750 | 3.500 | 3.500 | 2,635,964 |
| 2025-08-04 | 3.050 | 3.790 | 2.800 | 3.030 | 3.030 | 548,898 |
| 2025-08-01 | 3.990 | 3.990 | 3.010 | 3.450 | 3.450 | 638,827 |
| 2025-07-31 | 3.510 | 3.900 | 3.392 | 3.755 | 3.755 | 170,814 |
| 2025-07-30 | 3.440 | 3.790 | 3.250 | 3.590 | 3.590 | 505,482 |
| 2025-07-29 | 3.490 | 3.710 | 3.200 | 3.675 | 3.675 | 756,736 |
| 2025-07-28 | 4.040 | 4.440 | 3.600 | 3.775 | 3.775 | 484,129 |
| 2025-07-25 | 4.550 | 4.590 | 4.206 | 4.270 | 4.270 | 28,060 |
| 2025-07-24 | 4.270 | 4.270 | 3.850 | 4.020 | 4.020 | 253,735 |
| 2025-07-23 | 4.690 | 4.690 | 3.950 | 4.175 | 4.175 | 931,150 |
| 2025-07-22 | 4.340 | 4.970 | 3.950 | 4.000 | 4.000 | 1,070,667 |
| 2025-07-21 | 4.600 | 5.200 | 4.600 | 4.895 | 4.895 | 136,685 |
| 2025-07-18 | 4.320 | 4.975 | 4.320 | 4.895 | 4.895 | 79,391 |
| 2025-07-17 | 4.710 | 5.280 | 4.620 | 4.740 | 4.740 | 518,114 |
| 2025-07-16 | 4.860 | 5.280 | 4.860 | 5.070 | 5.070 | 127,297 |
| 2025-07-15 | 4.710 | 5.280 | 4.710 | 4.995 | 4.995 | 13,500 |
| 2025-07-14 | 4.710 | 5.280 | 4.710 | 4.945 | 4.945 | 42,813 |
| 2025-07-11 | 5.109 | 5.158 | 4.910 | 5.095 | 5.095 | 102,437 |
| 2025-07-10 | 5.100 | 5.280 | 4.710 | 4.995 | 4.995 | 64,808 |
| 2025-07-09 | 5.109 | 5.280 | 4.810 | 5.045 | 5.045 | 36,541 |
| 2025-07-08 | 4.810 | 4.995 | 4.510 | 4.995 | 4.995 | 252,942 |
| 2025-07-07 | 4.860 | 5.500 | 4.330 | 4.895 | 4.895 | 1,077,864 |
| 2025-07-04 | 4.850 | 4.860 | 4.330 | 4.595 | 4.595 | 254,220 |
| 2025-07-03 | 4.870 | 4.894 | 4.310 | 4.590 | 4.590 | 419,552 |
| 2025-07-02 | 4.400 | 4.790 | 4.300 | 4.550 | 4.550 | 438,448 |
| 2025-07-01 | 4.410 | 5.180 | 4.400 | 4.625 | 4.625 | 82,694 |
| 2025-06-30 | 4.700 | 5.266 | 4.400 | 4.650 | 4.650 | 463,955 |
| 2025-06-27 | 4.490 | 5.000 | 4.400 | 4.695 | 4.695 | 388,440 |
| 2025-06-26 | 4.810 | 5.480 | 4.500 | 4.650 | 4.650 | 568,174 |
| 2025-06-25 | 4.710 | 5.100 | 4.200 | 4.810 | 4.810 | 307,566 |
| 2025-06-24 | 4.800 | 5.277 | 4.400 | 4.945 | 4.945 | 581,598 |
| 2025-06-23 | 4.610 | 5.380 | 4.500 | 5.045 | 5.045 | 456,291 |
| 2025-06-20 | 4.880 | 5.000 | 4.200 | 4.850 | 4.850 | 3,105,351 |
| 2025-06-19 | 7.000 | 7.000 | 4.500 | 5.000 | 5.000 | 4,074,327 |
| 2025-06-18 | 8.480 | 8.480 | 7.500 | 7.690 | 7.690 | 355,275 |
| 2025-06-17 | 7.720 | 8.580 | 7.720 | 8.180 | 8.180 | 444,630 |
| 2025-06-16 | 7.920 | 8.600 | 7.602 | 8.020 | 8.020 | 1,272,856 |
| 2025-06-13 | 7.520 | 8.980 | 7.500 | 8.090 | 8.090 | 165,436 |
| 2025-06-12 | 8.000 | 8.000 | 7.600 | 7.690 | 7.690 | 436,800 |
| 2025-06-11 | 8.000 | 8.780 | 7.740 | 7.890 | 7.890 | 215,742 |
| 2025-06-10 | 7.920 | 8.880 | 7.840 | 8.260 | 8.260 | 704,899 |
| 2025-06-09 | 8.500 | 8.900 | 7.650 | 7.920 | 7.920 | 2,858,690 |
| 2025-06-06 | 7.000 | 7.420 | 6.900 | 7.220 | 7.220 | 327,852 |
| 2025-06-05 | 6.920 | 7.680 | 6.720 | 7.350 | 7.350 | 940,186 |
| 2025-06-04 | 6.980 | 7.280 | 6.600 | 6.800 | 6.800 | 509,626 |
| 2025-06-03 | 6.820 | 7.680 | 6.120 | 6.720 | 6.720 | 908,610 |
| 2025-06-02 | 7.700 | 7.700 | 6.800 | 7.190 | 7.190 | 87,571 |
| 2025-05-30 | 7.200 | 7.680 | 6.820 | 7.000 | 7.000 | 270,828 |
| 2025-05-29 | 7.020 | 7.640 | 6.838 | 7.000 | 7.000 | 278,729 |
| 2025-05-28 | 7.000 | 7.360 | 6.800 | 7.000 | 7.000 | 633,406 |
| 2025-05-27 | 7.260 | 7.680 | 7.000 | 7.200 | 7.200 | 728,746 |
| 2025-05-23 | 6.960 | 7.400 | 6.800 | 7.400 | 7.400 | 722,841 |
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.