Beauty Tech Group Plc(GB:TBTG)
GBX 528.00-2.00 (-0.38%)
GB:TBTG
Beauty Tech Group Plc historical prices
GBX 528.00
At close:-2.00 (-0.38%)
Beauty Tech Group Plc (TBTG) Historical Prices
9 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 510.00 | 537.08 | 510.00 | 528.00 | 528.00 | -0.38% | 437,690 | 0.76 |
| Nov 11, 2026 | 502.00 | 534.00 | 502.00 | 530.00 | 530.00 | +1.92% | 369,290 | 0.64 |
| Nov 10, 2026 | 544.00 | 544.00 | 511.80 | 520.00 | 520.00 | -0.76% | 266,542 | 0.46 |
| Nov 09, 2026 | 504.00 | 534.00 | 504.00 | 530.00 | 530.00 | +1.15% | 225,763 | 0.40 |
| Nov 06, 2026 | 520.00 | 529.36 | 510.96 | 524.00 | 524.00 | +1.55% | 406,332 | 0.72 |
| Nov 05, 2026 | 526.00 | 539.36 | 508.75 | 516.00 | 516.00 | -0.39% | 898,742 | 1.62 |
| Nov 04, 2026 | 490.00 | 522.00 | 490.00 | 518.00 | 518.00 | +1.57% | 948,250 | 1.68 |
| Nov 03, 2026 | 500.00 | 518.00 | 493.00 | 510.00 | 510.00 | +1.59% | 783,310 | 1.41 |
| Nov 02, 2026 | 494.00 | 503.16 | 485.61 | 502.00 | 502.00 | +1.62% | 1,784,155 | 3.35 |
| Oct 30, 2026 | 492.00 | 502.90 | 489.58 | 494.00 | 494.00 | -0.40% | 621,040 | 1.18 |
| Oct 29, 2026 | 488.00 | 496.00 | 477.00 | 496.00 | 496.00 | +3.12% | 840,021 | 1.64 |
| Oct 28, 2026 | 485.00 | 499.00 | 481.00 | 481.00 | 481.00 | -1.23% | 645,300 | 1.27 |
| Oct 27, 2026 | 484.00 | 498.00 | 483.00 | 487.00 | 487.00 | +0.21% | 504,567 | 1.00 |
| Oct 26, 2026 | 475.00 | 489.00 | 473.00 | 486.00 | 486.00 | +2.10% | 459,222 | 0.91 |
| Oct 23, 2026 | 473.00 | 479.00 | 468.00 | 476.00 | 476.00 | +1.28% | 296,020 | 0.59 |
| Oct 22, 2026 | 488.00 | 488.00 | 470.00 | 470.00 | 470.00 | -2.89% | 206,840 | 0.40 |
| Oct 21, 2026 | 448.00 | 484.00 | 448.00 | 484.00 | 484.00 | +3.42% | 291,871 | 0.57 |
| Oct 20, 2026 | 475.00 | 479.00 | 467.00 | 468.00 | 468.00 | -1.89% | 378,548 | 0.74 |
| Oct 19, 2026 | 479.00 | 485.00 | 466.00 | 477.00 | 477.00 | -0.42% | 518,385 | 1.03 |
| Oct 16, 2026 | 479.00 | 487.00 | 475.00 | 479.00 | 479.00 | +1.48% | 317,285 | 0.63 |
| Oct 15, 2026 | 450.00 | 480.00 | 450.00 | 472.00 | 472.00 | +2.61% | 392,993 | 0.78 |
| Oct 14, 2026 | 449.00 | 467.00 | 447.10 | 460.00 | 460.00 | +2.22% | 1,387,124 | 2.89 |
| Oct 13, 2026 | 460.00 | 460.00 | 440.00 | 450.00 | 450.00 | +2.04% | 886,429 | 1.90 |
| Oct 12, 2026 | 442.00 | 458.00 | 433.00 | 441.00 | 441.00 | +2.08% | 445,980 | 0.96 |
| Oct 09, 2026 | 470.00 | 470.00 | 400.00 | 432.00 | 432.00 | -8.09% | 2,978,815 | 7.12 |
| Oct 08, 2026 | 475.00 | 475.00 | 462.24 | 470.00 | 470.00 | +0.21% | 468,567 | 1.14 |
| Oct 07, 2026 | 490.00 | 490.00 | 468.00 | 469.00 | 469.00 | -3.30% | 249,322 | 0.60 |
| Oct 06, 2026 | 470.00 | 485.00 | 461.00 | 485.00 | 485.00 | +3.41% | 1,358,550 | 3.47 |
| Oct 05, 2026 | 491.00 | 491.00 | 461.00 | 469.00 | 469.00 | -0.21% | 206,831 | 0.53 |
| Oct 02, 2026 | 478.00 | 480.00 | 465.00 | 470.00 | 470.00 | 0.00% | 293,241 | 0.73 |
| Oct 01, 2026 | 466.00 | 490.00 | 400.00 | 470.00 | 470.00 | +1.08% | 1,423,179 | 3.73 |
| Sep 30, 2026 | 477.00 | 484.00 | 463.00 | 465.00 | 465.00 | -0.43% | 773,049 | 2.07 |
| Sep 29, 2026 | 465.00 | 470.32 | 453.00 | 467.00 | 467.00 | +2.86% | 248,394 | 0.67 |
| Sep 28, 2026 | 475.00 | 477.00 | 450.55 | 454.00 | 454.00 | -2.16% | 74,904 | 0.20 |
| Sep 25, 2026 | 450.00 | 466.00 | 447.00 | 464.00 | 464.00 | +4.27% | 1,155,499 | 3.28 |
| Sep 24, 2026 | 438.00 | 454.00 | 436.00 | 445.00 | 445.00 | +1.14% | 1,009,175 | 2.96 |
| Sep 23, 2026 | 431.00 | 449.00 | 427.00 | 440.00 | 440.00 | +2.56% | 761,206 | 2.26 |
| Sep 22, 2026 | 443.00 | 445.00 | 426.00 | 429.00 | 429.00 | -0.23% | 281,683 | 0.83 |
| Sep 21, 2026 | 409.00 | 434.00 | 409.00 | 430.00 | 430.00 | +6.97% | 1,075,325 | 3.26 |
| Sep 18, 2026 | 398.00 | 430.00 | 391.00 | 402.00 | 402.00 | +2.55% | 906,205 | 2.86 |
| Sep 17, 2026 | 380.00 | 414.00 | 379.00 | 392.00 | 392.00 | +12.00% | 2,384,848 | 8.53 |
| Sep 16, 2026 | 346.00 | 357.75 | 342.00 | 350.00 | 350.00 | +0.57% | 818,704 | 3.06 |
| Sep 15, 2026 | 353.00 | 361.00 | 340.00 | 348.00 | 348.00 | -1.97% | 276,940 | 1.05 |
| Sep 14, 2026 | 350.00 | 360.00 | 345.00 | 355.00 | 355.00 | +1.43% | 147,708 | 0.55 |
| Sep 11, 2026 | 338.00 | 351.28 | 338.00 | 350.00 | 350.00 | +2.94% | 86,363 | 0.32 |
| Sep 10, 2026 | 359.00 | 359.00 | 337.50 | 340.00 | 340.00 | -3.13% | 129,211 | 0.48 |
| Sep 09, 2026 | 337.00 | 355.00 | 335.00 | 351.00 | 351.00 | +3.24% | 361,135 | 1.35 |
| Sep 08, 2026 | 327.00 | 346.00 | 311.00 | 340.00 | 340.00 | +5.59% | 1,153,058 | 4.63 |
| Sep 07, 2026 | 335.00 | 335.00 | 311.00 | 322.00 | 322.00 | -1.83% | 305,373 | 1.25 |
| Sep 04, 2026 | 325.00 | 343.00 | 320.00 | 328.00 | 328.00 | +0.92% | 606,024 | 2.57 |
