Revolution Beauty Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 11.520 | 12.480 | 11.520 | 11.620 | 11.620 | 192,122 |
| 2025-02-21 | 11.940 | 12.000 | 11.450 | 11.840 | 11.840 | 675,830 |
| 2025-02-20 | 11.940 | 11.940 | 11.320 | 11.630 | 11.630 | 187,763 |
| 2025-02-19 | 11.500 | 11.940 | 11.120 | 11.640 | 11.640 | 267,354 |
| 2025-02-18 | 11.020 | 12.380 | 11.020 | 11.880 | 11.880 | 336,763 |
| 2025-02-17 | 11.020 | 12.073 | 11.000 | 11.900 | 11.900 | 363,574 |
| 2025-02-14 | 11.000 | 11.500 | 11.000 | 11.250 | 11.250 | 156,350 |
| 2025-02-13 | 10.720 | 11.380 | 10.720 | 11.150 | 11.150 | 78,716 |
| 2025-02-12 | 10.840 | 11.100 | 10.840 | 10.970 | 10.970 | 15,625 |
| 2025-02-11 | 11.000 | 11.200 | 10.520 | 10.950 | 10.950 | 121,992 |
| 2025-02-10 | 11.400 | 11.400 | 10.520 | 10.960 | 10.960 | 177,066 |
| 2025-02-07 | 10.900 | 11.400 | 10.520 | 10.860 | 10.860 | 215,589 |
| 2025-02-06 | 11.220 | 11.400 | 10.520 | 10.960 | 10.960 | 73,516 |
| 2025-02-05 | 11.400 | 11.400 | 10.696 | 10.960 | 10.960 | 281,218 |
| 2025-02-04 | 10.900 | 11.457 | 10.898 | 10.960 | 10.960 | 628,674 |
| 2025-02-03 | 10.520 | 11.440 | 10.520 | 11.230 | 11.230 | 113,557 |
| 2025-01-31 | 11.180 | 11.480 | 10.420 | 11.240 | 11.240 | 323,141 |
| 2025-01-30 | 11.298 | 11.298 | 10.660 | 10.980 | 10.980 | 156,812 |
| 2025-01-29 | 10.600 | 11.480 | 10.045 | 10.760 | 10.760 | 641,957 |
| 2025-01-28 | 11.300 | 11.480 | 10.200 | 10.600 | 10.600 | 1,132,796 |
| 2025-01-27 | 12.000 | 12.000 | 10.500 | 11.100 | 11.100 | 400,512 |
| 2025-01-24 | 10.500 | 12.380 | 10.500 | 11.760 | 11.760 | 2,943,041 |
| 2025-01-23 | 11.000 | 13.000 | 10.370 | 10.860 | 10.860 | 7,461,777 |
| 2025-01-22 | 14.600 | 14.990 | 14.120 | 14.120 | 14.120 | 435,457 |
| 2025-01-21 | 14.700 | 15.060 | 14.700 | 14.790 | 14.790 | 226,710 |
| 2025-01-20 | 15.200 | 15.298 | 14.128 | 14.890 | 14.890 | 2,866,395 |
| 2025-01-17 | 15.500 | 15.900 | 14.632 | 15.400 | 15.400 | 1,250,903 |
| 2025-01-16 | 17.120 | 17.980 | 14.299 | 15.440 | 15.440 | 3,744,107 |
| 2025-01-15 | 17.520 | 18.341 | 17.220 | 17.640 | 17.640 | 254,441 |
| 2025-01-14 | 18.020 | 18.980 | 17.500 | 17.740 | 17.740 | 283,882 |
| 2025-01-13 | 18.220 | 19.000 | 17.800 | 17.820 | 17.820 | 514,766 |
| 2025-01-10 | 21.000 | 21.000 | 18.200 | 18.200 | 18.200 | 687,118 |
| 2025-01-09 | 21.350 | 21.553 | 19.220 | 20.000 | 20.000 | 1,381,973 |
| 2025-01-08 | 24.500 | 24.950 | 21.100 | 21.100 | 21.100 | 1,664,859 |
| 2025-01-07 | 20.000 | 26.000 | 20.000 | 24.000 | 24.000 | 3,903,031 |
| 2025-01-06 | 18.520 | 21.750 | 18.520 | 20.775 | 20.775 | 1,171,099 |
| 2025-01-03 | 17.440 | 20.426 | 16.520 | 19.760 | 19.760 | 1,502,394 |
| 2025-01-02 | 16.000 | 18.300 | 15.320 | 17.760 | 17.760 | 2,807,801 |
| 2024-12-31 | 14.000 | 14.000 | 13.750 | 13.750 | 13.750 | 30 |
| 2024-12-30 | 14.182 | 14.182 | 13.520 | 14.000 | 14.000 | 21,934 |
| 2024-12-27 | 14.480 | 14.500 | 13.520 | 14.500 | 14.500 | 94,008 |
| 2024-12-24 | 13.500 | 13.980 | 13.500 | 13.740 | 13.740 | 57,649 |
| 2024-12-23 | 14.000 | 14.000 | 13.619 | 14.000 | 14.000 | 29,652 |
| 2024-12-20 | 14.000 | 14.500 | 13.760 | 14.000 | 14.000 | 142,506 |
| 2024-12-19 | 15.000 | 15.352 | 14.000 | 14.350 | 14.350 | 568,610 |
| 2024-12-18 | 15.200 | 15.200 | 14.777 | 14.910 | 14.910 | 292,126 |
| 2024-12-17 | 15.000 | 15.400 | 14.710 | 14.710 | 14.710 | 223,472 |
| 2024-12-16 | 14.980 | 15.980 | 14.120 | 14.560 | 14.560 | 129,414 |
| 2024-12-13 | 14.500 | 16.000 | 14.020 | 15.050 | 15.050 | 60,963 |
| 2024-12-12 | 15.400 | 16.380 | 14.000 | 15.160 | 15.160 | 554,305 |
| 2024-12-11 | 13.980 | 15.100 | 12.520 | 14.700 | 14.700 | 679,119 |
| 2024-12-10 | 13.230 | 13.549 | 12.353 | 13.250 | 13.250 | 162,485 |
| 2024-12-09 | 12.200 | 13.000 | 12.200 | 13.000 | 13.000 | 4,180 |
| 2024-12-06 | 12.860 | 12.880 | 12.106 | 12.340 | 12.340 | 212,043 |
| 2024-12-05 | 13.700 | 13.700 | 12.220 | 12.550 | 12.550 | 79,591 |
| 2024-12-04 | 12.680 | 12.700 | 12.200 | 12.700 | 12.700 | 377,432 |
| 2024-12-03 | 12.020 | 13.980 | 12.020 | 12.770 | 12.770 | 532,799 |
| 2024-12-02 | 12.600 | 13.920 | 12.000 | 12.540 | 12.540 | 551,807 |
| 2024-11-29 | 12.680 | 12.760 | 12.220 | 12.450 | 12.450 | 152,635 |
| 2024-11-28 | 12.420 | 12.950 | 12.327 | 12.750 | 12.750 | 99,699 |
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.