Skip to main content
Revolution Beauty Group plc (AIM:REVB)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2.975
0.00 (0.00%)
At close: Dec 5, 2025

Revolution Beauty Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.973.002.922.982.98-806,770
Dec 4, 20252.913.052.922.982.98-0.17%2,677,160
Dec 3, 20252.903.002.852.982.981.36%3,445,867
Dec 2, 20253.003.032.942.942.94-1.84%2,837,768
Dec 1, 20253.253.252.993.003.00-6.41%5,536,960
Nov 28, 20252.603.502.603.203.2017.86%29,198,090
Nov 27, 20252.752.802.402.722.7211.27%6,244,928
Nov 26, 20252.452.602.352.442.44-0.41%1,746,183
Nov 25, 20252.502.792.452.452.45-2.00%286,483
Nov 24, 20252.602.792.502.502.50-7.41%313,803
Nov 21, 20252.532.662.532.702.702.86%1,942,369
Nov 20, 20252.602.802.602.632.63-3.14%45,010
Nov 19, 20252.613.192.572.712.713.83%1,664,237
Nov 18, 20252.613.192.612.612.61-1.51%238,911
Nov 17, 20252.652.992.652.652.65-34,721
Nov 14, 20252.653.122.612.652.65-1,163,465
Nov 13, 20252.652.702.612.652.65-176,570
Nov 12, 20252.702.792.642.652.65-1.85%958,289
Nov 11, 20252.702.992.702.702.70-228,615
Nov 10, 20252.652.802.652.702.700.75%134,602
Nov 7, 20252.782.822.682.682.68-3.42%318,234
Nov 6, 20252.802.822.752.782.781.65%28,745
Nov 5, 20252.712.822.712.732.73-1.27%257,681
Nov 4, 20252.822.822.702.772.772.41%196,813
Nov 3, 20252.722.892.702.702.70-3.57%435,439
Oct 31, 20252.743.092.742.802.80-531,124
Oct 30, 20252.803.002.802.802.80-2.78%306,201
Oct 29, 20252.903.182.802.882.88-0.69%732,619
Oct 28, 20252.983.102.882.902.902.47%985,412
Oct 27, 20252.953.122.682.832.835.20%7,506,964
Oct 24, 20252.752.992.652.692.690.56%944,139
Oct 23, 20252.602.702.572.682.682.49%1,042,981
Oct 22, 20252.542.602.542.612.611.36%1,651,364
Oct 21, 20252.602.652.402.582.58-0.96%167,547
Oct 20, 20252.602.652.482.602.600.97%191,351
Oct 17, 20252.652.652.502.582.58-217,421
Oct 16, 20252.602.702.502.582.58-1.90%1,157,447
Oct 15, 20252.602.702.582.632.63-0.57%540,920
Oct 14, 20252.602.702.452.642.641.54%2,065,035
Oct 13, 20252.602.862.552.602.60-602,081
Oct 10, 20252.612.892.512.602.60-2.62%2,096,043
Oct 9, 20252.502.692.492.672.675.95%3,028,988
Oct 8, 20252.452.552.452.522.520.80%2,530,142
Oct 7, 20252.652.802.502.502.50-2.91%1,984,662
Oct 6, 20252.962.992.562.582.58-4.63%4,187,136
Oct 3, 20252.453.082.452.702.7012.97%5,534,262
Oct 2, 20252.602.802.202.392.39-13.41%7,508,439
Oct 1, 20252.882.902.702.762.76-0.72%2,173,543
Sep 30, 20252.703.352.702.782.78-1.59%552,670
Sep 29, 20252.903.202.762.832.83-2.08%2,933,805
Sep 26, 20252.853.002.802.892.89-1.37%1,283,705
Sep 25, 20252.853.002.802.932.930.17%1,783,706
Sep 24, 20253.003.492.852.922.925.04%1,839,087
Sep 23, 20252.843.002.702.782.78-2.46%1,113,611
Sep 22, 20252.903.002.822.852.85-1.04%1,637,667
Sep 19, 20252.863.502.862.882.88-0.69%1,990,084
Sep 18, 20253.003.002.732.902.904.32%2,557,302
Sep 17, 20252.983.462.702.782.78-7.33%3,487,690
Sep 16, 20253.003.192.203.003.001.35%6,223,846
Sep 15, 20253.203.302.922.962.96-1.33%14,832,940
Sep 12, 20253.203.492.953.003.00-5.06%13,183,340
Sep 11, 20253.403.413.103.163.16-4.68%1,740,691
Sep 10, 20253.363.403.103.323.32-2.50%4,527,700
Sep 9, 20253.243.403.203.403.401.95%476,005
Sep 8, 20253.563.593.243.343.34-0.89%970,331
Sep 5, 20253.403.603.303.373.370.60%626,459
Sep 4, 20253.243.473.243.353.350.75%196,592
Sep 3, 20253.403.403.243.323.32-802,457
Sep 2, 20254.204.203.243.323.32-4.46%1,755,751
Sep 1, 20254.404.403.213.483.48-10.90%1,438,712
Aug 29, 20253.804.393.453.903.907.88%1,808,092
Aug 28, 20253.493.943.143.623.620.42%2,645,178
Aug 27, 20253.344.303.223.603.60-1,719,967
Aug 26, 20254.404.403.493.603.60-14.29%4,213,269
Aug 22, 20253.864.503.114.204.2020.17%8,247,656
Aug 21, 20253.113.883.113.503.50-0.29%236,785
Aug 20, 20253.963.963.143.513.51-8.96%120,503
Aug 19, 20254.004.303.573.853.852.53%4,146,983
Aug 18, 20253.993.993.413.763.76-7.28%136,455
Aug 15, 20254.004.053.054.054.053.85%45,182
Aug 14, 20254.004.003.503.903.905.26%614,396
Aug 13, 20253.894.203.403.713.71-1.20%548,957
Aug 12, 20253.704.003.503.753.751.21%19,867
Aug 11, 20253.204.203.043.713.710.68%617,395
Aug 8, 20253.013.903.013.683.6813.23%241,834
Aug 7, 20253.403.903.253.253.25-13.33%367,480
Aug 6, 20253.654.003.493.753.757.14%512,429
Aug 5, 20252.843.802.753.503.5015.51%2,635,964
Aug 4, 20253.053.792.803.033.03-12.17%548,898
Aug 1, 20253.993.993.013.453.45-8.12%638,827
Jul 31, 20253.513.903.393.763.764.60%170,815
Jul 30, 20253.443.793.253.593.59-2.31%505,482
Jul 29, 20253.493.713.203.683.68-2.65%756,736
Jul 28, 20254.044.443.603.783.78-11.59%484,130
Jul 25, 20254.554.594.214.274.276.22%28,061
Jul 24, 20254.274.273.854.024.02-3.71%253,736
Jul 23, 20254.694.693.954.184.184.37%931,150
Jul 22, 20254.344.973.954.004.00-18.28%1,070,668
Jul 21, 20255.205.204.604.904.90-136,685
Jul 18, 20254.324.984.324.904.903.27%79,392