Skip to main content
Revolution Beauty Group plc (AIM:REVB)
London flag London · Delayed Price · Currency is GBP · Price in GBX
3.490
-0.005 (-0.14%)
Mar 5, 2026, 4:35 PM GMT

Revolution Beauty Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20263.453.553.443.493.49-0.14%240,481
Mar 4, 20263.543.603.443.503.50-2.24%1,201,351
Mar 3, 20263.553.743.503.583.58-1.92%536,269
Mar 2, 20263.753.753.493.653.65-2.80%1,778,878
Feb 27, 20263.703.833.653.753.75-2.34%949,478
Feb 26, 20263.873.903.783.843.840.39%304,555
Feb 25, 20263.783.873.663.833.83-0.78%144,748
Feb 24, 20263.703.953.703.863.862.39%472,398
Feb 23, 20263.863.863.653.773.77-1.05%1,353,982
Feb 20, 20263.833.883.603.813.81-1.42%298,637
Feb 19, 20263.583.903.503.863.869.50%4,091,315
Feb 18, 20263.623.753.503.533.53-7.24%1,064,109
Feb 17, 20263.783.893.703.803.80-2.56%1,653,427
Feb 16, 20263.783.983.783.903.90-656,228
Feb 13, 20263.833.903.803.903.901.69%290,782
Feb 12, 20263.843.893.783.843.84-1.16%330,042
Feb 11, 20263.803.883.813.883.882.37%1,654,340
Feb 10, 20263.893.853.703.793.79-2.32%2,537,974
Feb 9, 20263.893.903.883.883.88-0.51%178,845
Feb 6, 20263.913.913.593.903.90-3,392,353
Feb 5, 20263.903.943.853.903.901.56%1,022,865
Feb 4, 20264.004.093.823.843.84-5.19%1,630,850
Feb 3, 20263.864.053.864.054.053.45%1,129,984
Feb 2, 20264.034.093.863.923.92-3.69%667,394
Jan 30, 20264.154.264.044.074.07-4.01%957,446
Jan 29, 20264.144.284.004.244.242.42%4,136,402
Jan 28, 20264.074.214.024.144.141.85%1,444,247
Jan 27, 20264.184.263.994.064.06-1.22%2,063,803
Jan 26, 20264.224.314.054.114.11-4.20%3,456,495
Jan 23, 20264.004.393.984.294.291.90%1,698,520
Jan 22, 20264.114.363.904.214.212.43%3,789,913
Jan 21, 20264.104.204.004.114.110.24%1,347,081
Jan 20, 20264.104.203.904.104.100.12%2,730,489
Jan 19, 20264.364.364.004.104.10-2.50%1,074,599
Jan 16, 20264.204.364.204.204.201.57%4,154,948
Jan 15, 20264.054.363.954.144.142.61%5,025,826
Jan 14, 20264.004.313.884.034.033.33%4,702,310
Jan 13, 20263.854.453.653.903.902.63%5,244,523
Jan 12, 20263.503.863.433.803.809.20%2,841,781
Jan 9, 20263.463.693.403.483.482.35%2,354,512
Jan 8, 20263.453.513.353.403.400.74%2,108,900
Jan 7, 20263.503.903.353.383.38-0.74%10,181,300
Jan 6, 20262.934.042.933.403.4015.25%9,472,330
Jan 5, 20262.902.972.902.952.950.34%3,297,204
Jan 2, 20262.952.952.902.942.940.51%648,601
Dec 31, 20252.933.002.902.932.93-1.02%224,093
Dec 30, 20252.942.992.852.962.96-1.01%1,019,207
Dec 29, 20252.903.002.852.992.993.65%3,337,983
Dec 24, 20252.952.972.872.882.88-1.87%418,870
Dec 23, 20252.952.952.852.942.94-0.51%267,820
Dec 22, 20252.852.952.852.952.950.85%20,518
Dec 19, 20252.852.952.852.932.930.69%796,346
Dec 18, 20252.912.912.902.912.91-0.85%12,345
Dec 17, 20252.802.932.822.932.93-1.18%1,472,696
Dec 16, 20252.903.002.902.972.97-0.50%260,822
Dec 15, 20253.003.002.962.982.981.19%103,143
Dec 12, 20252.853.042.752.952.952.43%3,095,563
Dec 11, 20252.902.902.852.882.88-1.03%800,358
Dec 10, 20252.932.932.852.912.91-0.34%177,922
Dec 9, 20252.953.012.892.922.92-2.02%3,508,052
Dec 8, 20252.983.052.952.982.98-508,975
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