Revolution Beauty Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 7.600 | 7.600 | 6.620 | 7.000 | 7.000 | 1,364,542 |
| 2025-05-21 | 6.500 | 7.700 | 6.000 | 7.090 | 7.090 | 4,549,673 |
| 2025-05-20 | 5.740 | 5.780 | 5.200 | 5.200 | 5.200 | 253,217 |
| 2025-05-19 | 5.680 | 5.680 | 5.200 | 5.300 | 5.300 | 390,221 |
| 2025-05-16 | 5.400 | 5.760 | 5.220 | 5.450 | 5.450 | 1,028,285 |
| 2025-05-15 | 5.000 | 5.760 | 5.000 | 5.300 | 5.300 | 11,037,402 |
| 2025-05-14 | 5.000 | 5.200 | 4.510 | 5.100 | 5.100 | 2,130,878 |
| 2025-05-13 | 5.500 | 5.500 | 3.860 | 4.700 | 4.700 | 14,734,817 |
| 2025-05-12 | 7.700 | 7.780 | 7.376 | 7.490 | 7.490 | 498,108 |
| 2025-05-09 | 7.700 | 7.780 | 7.217 | 7.700 | 7.700 | 252,192 |
| 2025-05-08 | 7.640 | 7.780 | 7.500 | 7.640 | 7.640 | 45,572 |
| 2025-05-07 | 7.600 | 7.768 | 7.500 | 7.540 | 7.540 | 120,020 |
| 2025-05-06 | 7.600 | 7.768 | 7.418 | 7.600 | 7.600 | 321,947 |
| 2025-05-02 | 7.500 | 7.780 | 7.419 | 7.440 | 7.440 | 80,327 |
| 2025-05-01 | 7.700 | 8.380 | 7.380 | 7.550 | 7.550 | 246,478 |
| 2025-04-30 | 7.400 | 7.680 | 7.280 | 7.420 | 7.420 | 45,341 |
| 2025-04-29 | 7.400 | 7.680 | 7.000 | 7.190 | 7.190 | 346,327 |
| 2025-04-28 | 7.340 | 7.680 | 7.038 | 7.480 | 7.480 | 387,845 |
| 2025-04-25 | 9.200 | 9.300 | 7.020 | 7.180 | 7.180 | 1,389,176 |
| 2025-04-24 | 9.980 | 9.980 | 8.700 | 8.790 | 8.790 | 330,704 |
| 2025-04-23 | 9.200 | 9.480 | 8.595 | 8.830 | 8.830 | 274,044 |
| 2025-04-22 | 9.980 | 9.980 | 8.680 | 8.760 | 8.760 | 441,061 |
| 2025-04-17 | 10.000 | 10.000 | 9.000 | 9.340 | 9.340 | 267,677 |
| 2025-04-16 | 11.000 | 11.500 | 9.700 | 9.900 | 9.900 | 979,263 |
| 2025-04-15 | 11.600 | 11.850 | 11.000 | 11.200 | 11.200 | 489,872 |
| 2025-04-14 | 11.800 | 11.850 | 11.600 | 11.775 | 11.775 | 128,179 |
| 2025-04-11 | 12.200 | 12.200 | 11.700 | 11.700 | 11.700 | 46,014 |
| 2025-04-10 | 12.400 | 12.400 | 11.600 | 11.700 | 11.700 | 126,376 |
| 2025-04-09 | 12.000 | 12.128 | 11.500 | 11.900 | 11.900 | 795,306 |
| 2025-04-08 | 12.200 | 12.500 | 11.900 | 11.900 | 11.900 | 413,199 |
| 2025-04-07 | 12.600 | 12.840 | 11.500 | 12.100 | 12.100 | 703,947 |
| 2025-04-04 | 13.350 | 13.350 | 12.500 | 12.650 | 12.650 | 341,218 |
| 2025-04-03 | 12.950 | 13.400 | 12.950 | 13.175 | 13.175 | 21,210 |
| 2025-04-02 | 12.950 | 13.125 | 12.850 | 13.125 | 13.125 | 162,224 |
| 2025-04-01 | 13.000 | 13.000 | 12.850 | 12.900 | 12.900 | 67,410 |
| 2025-03-31 | 13.100 | 13.100 | 12.700 | 12.930 | 12.930 | 270,456 |
| 2025-03-28 | 13.000 | 13.380 | 12.500 | 13.150 | 13.150 | 389,015 |
| 2025-03-27 | 13.500 | 13.500 | 13.000 | 13.000 | 13.000 | 188,320 |
| 2025-03-26 | 13.980 | 13.980 | 13.040 | 13.040 | 13.040 | 50,074 |
| 2025-03-25 | 13.600 | 14.180 | 13.460 | 13.460 | 13.460 | 92,219 |
| 2025-03-24 | 13.800 | 14.480 | 13.300 | 13.690 | 13.690 | 405,748 |
| 2025-03-21 | 13.800 | 14.480 | 13.700 | 13.800 | 13.800 | 321,092 |
| 2025-03-20 | 14.000 | 14.300 | 13.200 | 13.500 | 13.500 | 583,174 |
| 2025-03-19 | 14.200 | 14.220 | 13.572 | 13.900 | 13.900 | 174,141 |
| 2025-03-18 | 13.500 | 14.000 | 13.240 | 13.900 | 13.900 | 353,054 |
| 2025-03-17 | 14.000 | 14.480 | 13.500 | 13.600 | 13.600 | 630,816 |
| 2025-03-14 | 14.000 | 15.480 | 13.440 | 14.140 | 14.140 | 1,860,816 |
| 2025-03-13 | 13.000 | 13.620 | 12.520 | 13.310 | 13.310 | 155,857 |
| 2025-03-12 | 12.500 | 12.917 | 12.020 | 12.810 | 12.810 | 135,657 |
| 2025-03-11 | 12.480 | 12.933 | 12.000 | 12.750 | 12.750 | 237,588 |
| 2025-03-10 | 11.900 | 12.500 | 11.820 | 12.200 | 12.200 | 155,600 |
| 2025-03-07 | 11.980 | 12.127 | 11.029 | 12.020 | 12.020 | 538,689 |
| 2025-03-06 | 11.200 | 11.350 | 10.820 | 10.920 | 10.920 | 45,685 |
| 2025-03-05 | 11.560 | 11.729 | 10.900 | 11.480 | 11.480 | 144,443 |
| 2025-03-04 | 10.900 | 11.270 | 10.900 | 11.270 | 11.270 | 48,984 |
| 2025-03-03 | 10.493 | 11.880 | 10.493 | 10.900 | 10.900 | 73,981 |
| 2025-02-28 | 10.400 | 11.880 | 10.400 | 10.400 | 10.400 | 156,697 |
| 2025-02-27 | 11.000 | 11.572 | 10.420 | 10.700 | 10.700 | 196,390 |
| 2025-02-26 | 10.520 | 11.480 | 10.400 | 10.500 | 10.500 | 144,831 |
| 2025-02-25 | 12.480 | 12.480 | 10.400 | 10.400 | 10.400 | 266,862 |
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.