TipRanks
Revolution Beauty Group plc (GB:REVB)
LSE:REVB
UK Market
Want to see GB:REVB full AI Analyst Report?

Revolution Beauty Group plc (REVB) Historical Prices

19 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 30, 2026
4.75
5.00
4.50
4.75
4.75
+0.42%
431,587
0.40
Sep 29, 2026
4.75
5.00
4.50
4.73
4.73
0.00%
278,457
0.26
Sep 28, 2026
4.75
5.00
4.50
4.73
4.73
-0.42%
441,042
0.40
Sep 25, 2026
4.75
5.00
4.50
4.75
4.75
0.00%
55,502
0.05
Sep 24, 2026
4.75
5.00
4.50
4.75
4.75
0.00%
255,021
0.23
Sep 23, 2026
4.75
4.68
4.63
4.75
4.75
0.00%
58,894
0.05
Sep 22, 2026
4.75
5.00
4.50
4.75
4.75
0.00%
981,574
0.87
Sep 21, 2026
4.75
5.00
4.50
4.75
4.75
+0.85%
487,404
0.43
Sep 18, 2026
4.75
4.75
4.50
4.71
4.71
-0.84%
451,009
0.38
Sep 17, 2026
5.10
5.50
4.50
4.75
4.75
+11.76%
4,637,136
4.08
Sep 16, 2026
4.25
4.50
4.28
4.25
4.25
0.00%
91,221
0.07
Sep 15, 2026
4.25
4.50
4.00
4.25
4.25
0.00%
58,140
0.04
Sep 14, 2026
4.25
4.50
4.00
4.25
4.25
0.00%
251,805
0.18
Sep 11, 2026
4.25
4.50
4.00
4.25
4.25
0.00%
383,326
0.27
Sep 10, 2026
4.25
4.50
4.00
4.25
4.25
0.00%
111,633
0.08
Sep 09, 2026
4.25
4.49
4.00
4.25
4.25
0.00%
193,928
0.13
Sep 08, 2026
4.25
4.50
4.00
4.25
4.25
0.00%
516,799
0.35
Sep 07, 2026
4.25
4.50
4.00
4.25
4.25
0.00%
2,254,944
1.53
Sep 04, 2026
4.25
4.50
4.00
4.25
4.25
0.00%
917,018
0.62
Sep 03, 2026
4.25
4.47
4.18
4.25
4.25
0.00%
456,826
0.29
Sep 02, 2026
4.25
4.48
4.00
4.25
4.25
0.00%
121,000
0.07
Sep 01, 2026
4.25
4.50
4.00
4.25
4.25
0.00%
171,177
0.09
Aug 31, 2026
4.25
4.50
4.00
4.25
4.25
0.00%
0
0.00
Aug 28, 2026
4.25
4.50
4.00
4.25
4.25
0.00%
26,120
0.01
Aug 27, 2026
4.25
4.50
4.00
4.25
4.25
-1.39%
135,371
0.07
Aug 26, 2026
4.25
4.50
4.00
4.31
4.31
+1.41%
3,005,142
1.59
Aug 25, 2026
4.25
4.43
4.20
4.25
4.25
0.00%
637,082
0.34
Aug 24, 2026
4.25
4.50
4.00
4.25
4.25
0.00%
427,238
0.23
Aug 21, 2026
4.25
4.50
4.00
4.25
4.25
+0.71%
339,690
0.18
Aug 20, 2026
4.35
4.50
4.22
4.22
4.22
+0.48%
349,283
0.18
Aug 19, 2026
4.35
4.42
4.20
4.20
4.20
+1.20%
77,528
0.04
Aug 18, 2026
4.38
4.43
4.15
4.15
4.15
-5.14%
267,314
0.14
Aug 17, 2026
4.38
4.50
4.25
4.38
4.38
0.00%
162,899
0.09
Aug 14, 2026
4.38
4.50
4.25
4.38
4.38
0.00%
1,011,818
0.53
Aug 13, 2026
4.38
4.50
4.25
4.38
4.38
0.00%
1,278,373
0.68
Aug 12, 2026
4.43
4.50
4.25
4.38
4.38
-1.13%
612,608
0.33
Aug 11, 2026
4.43
4.50
4.25
4.43
4.43
0.00%
467,799
0.25
Aug 10, 2026
4.43
4.60
4.25
4.43
4.43
0.00%
226,233
0.12
Aug 07, 2026
4.55
4.60
4.32
4.43
4.43
-2.75%
222,209
0.12
Aug 06, 2026
4.55
4.60
4.51
4.55
4.55
+1.11%
1,164,826
0.63
Aug 05, 2026
4.55
4.60
4.50
4.50
4.50
0.00%
956,112
0.52
Aug 04, 2026
4.60
4.64
4.50
4.50
4.50
0.00%
1,878,082
1.03
Aug 03, 2026
4.45
4.68
4.45
4.50
4.50
-0.88%
396,803
0.22
Jul 31, 2026
4.45
4.54
4.30
4.54
4.54
+4.13%
1,013,902
0.56
Jul 30, 2026
4.50
4.61
4.30
4.36
4.36
-2.02%
2,457,637
1.38
Jul 29, 2026
4.45
4.61
4.43
4.45
4.45
0.00%
239,319
0.13
Jul 28, 2026
4.45
4.60
4.45
4.45
4.45
-1.11%
468,592
0.26
Jul 27, 2026
4.76
4.90
4.50
4.50
4.50
-6.64%
1,788,112
1.01
Jul 24, 2026
4.85
4.90
4.77
4.82
4.82
+0.42%
246,227
0.14
Jul 23, 2026
4.98
4.98
4.78
4.80
4.80
-1.84%
1,114,521
0.63
Rows:
50