Revolution Beauty Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 12.740 | 12.740 | 12.120 | 12.350 | 12.350 | 199,301 |
| 2024-11-26 | 12.740 | 12.740 | 12.020 | 12.430 | 12.430 | 345,973 |
| 2024-11-25 | 13.800 | 13.800 | 12.020 | 12.600 | 12.600 | 292,574 |
| 2024-11-22 | 12.500 | 14.000 | 12.020 | 12.300 | 12.300 | 1,211,266 |
| 2024-11-21 | 12.900 | 13.980 | 12.200 | 13.310 | 13.310 | 556,327 |
| 2024-11-20 | 13.000 | 13.610 | 12.400 | 12.600 | 12.600 | 676,903 |
| 2024-11-19 | 13.020 | 13.900 | 12.500 | 12.840 | 12.840 | 389,263 |
| 2024-11-18 | 13.500 | 14.513 | 13.380 | 13.680 | 13.680 | 136,508 |
| 2024-11-15 | 14.000 | 14.000 | 13.500 | 13.740 | 13.740 | 469,533 |
| 2024-11-14 | 13.700 | 13.923 | 13.500 | 13.850 | 13.850 | 56,883 |
| 2024-11-13 | 14.460 | 14.800 | 13.838 | 13.900 | 13.900 | 273,025 |
| 2024-11-12 | 13.800 | 13.800 | 13.530 | 13.600 | 13.600 | 239,944 |
| 2024-11-11 | 14.500 | 14.500 | 13.720 | 13.720 | 13.720 | 201,665 |
| 2024-11-08 | 14.500 | 14.500 | 13.620 | 13.620 | 13.620 | 717,616 |
| 2024-11-07 | 14.000 | 14.480 | 13.400 | 14.140 | 14.140 | 350,072 |
| 2024-11-06 | 14.820 | 15.980 | 14.000 | 14.240 | 14.240 | 271,082 |
| 2024-11-05 | 14.940 | 15.980 | 14.920 | 15.450 | 15.450 | 78,342 |
| 2024-11-04 | 16.000 | 16.000 | 14.920 | 15.100 | 15.100 | 95,567 |
| 2024-11-01 | 15.000 | 15.580 | 14.550 | 14.800 | 14.800 | 231,967 |
| 2024-10-31 | 15.980 | 15.980 | 14.500 | 14.600 | 14.600 | 498,388 |
| 2024-10-30 | 16.000 | 16.000 | 14.783 | 15.350 | 15.350 | 81,296 |
| 2024-10-29 | 15.020 | 16.340 | 14.000 | 14.500 | 14.500 | 287,716 |
| 2024-10-28 | 16.360 | 16.360 | 15.350 | 15.680 | 15.680 | 14,846 |
| 2024-10-25 | 15.420 | 16.320 | 15.020 | 15.780 | 15.780 | 125,615 |
| 2024-10-24 | 16.340 | 16.340 | 15.420 | 15.880 | 15.880 | 8,552 |
| 2024-10-23 | 16.360 | 16.360 | 15.513 | 15.750 | 15.750 | 248,850 |
| 2024-10-22 | 15.000 | 16.340 | 15.000 | 15.780 | 15.780 | 94,538 |
| 2024-10-21 | 16.000 | 16.255 | 15.000 | 15.000 | 15.000 | 244,106 |
| 2024-10-18 | 16.900 | 17.115 | 15.500 | 16.280 | 16.280 | 253,706 |
| 2024-10-17 | 16.540 | 16.836 | 16.068 | 16.500 | 16.500 | 214,906 |
| 2024-10-16 | 16.980 | 17.980 | 16.684 | 17.010 | 17.010 | 379,124 |
| 2024-10-15 | 15.820 | 16.866 | 15.820 | 16.600 | 16.600 | 103,770 |
| 2024-10-14 | 16.000 | 16.980 | 15.920 | 15.920 | 15.920 | 55,824 |
| 2024-10-11 | 16.020 | 17.000 | 16.000 | 16.510 | 16.510 | 342,171 |
| 2024-10-10 | 15.460 | 16.980 | 15.020 | 16.250 | 16.250 | 646,843 |
| 2024-10-09 | 15.000 | 16.500 | 13.020 | 15.800 | 15.800 | 4,700,170 |
| 2024-10-08 | 17.580 | 17.980 | 17.360 | 17.900 | 17.900 | 452,171 |
| 2024-10-07 | 19.240 | 19.240 | 17.200 | 17.600 | 17.600 | 356,363 |
| 2024-10-04 | 18.000 | 18.000 | 17.448 | 18.000 | 18.000 | 31,399 |
| 2024-10-03 | 17.720 | 19.140 | 17.500 | 17.500 | 17.500 | 144,118 |
| 2024-10-02 | 17.420 | 18.000 | 17.420 | 17.840 | 17.840 | 105,070 |
| 2024-10-01 | 18.280 | 19.240 | 17.420 | 17.500 | 17.500 | 477,914 |
| 2024-09-30 | 18.320 | 19.280 | 17.440 | 17.840 | 17.840 | 887,509 |
| 2024-09-27 | 18.620 | 19.572 | 18.307 | 18.640 | 18.640 | 484,170 |
| 2024-09-26 | 19.400 | 19.980 | 18.525 | 19.490 | 19.490 | 547,385 |
| 2024-09-25 | 19.400 | 20.000 | 19.320 | 19.680 | 19.680 | 56,844 |
| 2024-09-24 | 20.100 | 20.100 | 19.020 | 19.725 | 19.725 | 72,988 |
| 2024-09-23 | 19.520 | 20.250 | 19.500 | 20.090 | 20.090 | 81,314 |
| 2024-09-20 | 19.700 | 20.250 | 19.460 | 20.250 | 20.250 | 728,897 |
| 2024-09-19 | 20.000 | 20.500 | 19.620 | 19.760 | 19.760 | 31,804 |
| 2024-09-18 | 20.000 | 20.285 | 19.700 | 20.285 | 20.285 | 39,907 |
| 2024-09-17 | 20.500 | 20.900 | 19.700 | 19.840 | 19.840 | 137,809 |
| 2024-09-16 | 20.500 | 21.000 | 19.800 | 21.000 | 21.000 | 72,209 |
| 2024-09-13 | 20.550 | 21.000 | 20.000 | 20.750 | 20.750 | 189,981 |
| 2024-09-12 | 19.160 | 20.475 | 19.160 | 20.475 | 20.475 | 101,057 |
| 2024-09-11 | 20.000 | 20.550 | 19.400 | 19.640 | 19.640 | 322,961 |
| 2024-09-10 | 20.200 | 20.950 | 19.600 | 19.740 | 19.740 | 349,940 |
| 2024-09-09 | 20.600 | 22.000 | 20.250 | 21.000 | 21.000 | 17,641 |
| 2024-09-06 | 20.550 | 21.950 | 20.400 | 20.600 | 20.600 | 154,214 |
| 2024-09-05 | 20.650 | 21.950 | 20.449 | 21.225 | 21.225 | 153,620 |
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.