25.65p-0.35 (-1.35%)09 May 2024, 16:35
Revolution Beauty Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 9, 2024 | 26.00p | 26.33p | 25.50p | 25.65p | 259,419 |
May 8, 2024 | 26.50p | 27.45p | 25.94p | 26.00p | 321,132 |
May 7, 2024 | 26.25p | 26.31p | 25.95p | 26.25p | 260,714 |
May 3, 2024 | 26.35p | 27.00p | 25.90p | 25.90p | 248,336 |
May 2, 2024 | 26.25p | 26.50p | 25.55p | 26.50p | 497,826 |
May 1, 2024 | 26.85p | 27.00p | 26.30p | 26.50p | 286,231 |
Apr 30, 2024 | 26.70p | 27.90p | 26.40p | 26.85p | 220,704 |
Apr 29, 2024 | 28.00p | 28.00p | 26.00p | 26.57p | 761,665 |
Apr 26, 2024 | 27.10p | 27.75p | 26.08p | 26.70p | 262,177 |
Apr 25, 2024 | 27.00p | 27.95p | 26.00p | 26.80p | 669,533 |
Apr 24, 2024 | 27.30p | 27.65p | 26.60p | 26.90p | 179,923 |
Apr 23, 2024 | 27.25p | 27.80p | 25.96p | 26.80p | 1,626,051 |
Apr 22, 2024 | 28.50p | 30.95p | 27.10p | 27.25p | 1,920,537 |
Apr 19, 2024 | 30.70p | 31.72p | 30.50p | 30.90p | 229,755 |
Apr 18, 2024 | 32.00p | 34.16p | 30.85p | 30.85p | 1,158,987 |
Apr 17, 2024 | 33.45p | 34.20p | 32.29p | 33.42p | 124,218 |
Apr 16, 2024 | 33.15p | 34.53p | 32.05p | 33.00p | 665,988 |
Apr 15, 2024 | 33.05p | 34.95p | 32.35p | 33.95p | 107,355 |
Apr 12, 2024 | 34.00p | 34.60p | 33.05p | 33.25p | 269,366 |
Apr 11, 2024 | 33.00p | 34.95p | 33.00p | 33.00p | 455,067 |
Apr 10, 2024 | 35.00p | 35.75p | 33.00p | 33.00p | 1,190,631 |
Apr 9, 2024 | 32.80p | 35.78p | 32.05p | 35.00p | 3,880,180 |
Apr 8, 2024 | 31.50p | 33.15p | 29.55p | 32.00p | 1,469,860 |
Apr 5, 2024 | 31.75p | 31.75p | 29.72p | 31.60p | 408,141 |
Apr 4, 2024 | 30.55p | 31.95p | 29.70p | 31.00p | 440,961 |
Apr 3, 2024 | 30.35p | 31.75p | 29.85p | 30.60p | 232,856 |
Apr 2, 2024 | 31.00p | 31.50p | 29.94p | 30.55p | 305,928 |
Mar 28, 2024 | 29.45p | 31.00p | 29.45p | 30.32p | 1,084,336 |
Mar 27, 2024 | 29.15p | 31.00p | 28.00p | 30.00p | 3,325,671 |
Mar 26, 2024 | 28.85p | 28.95p | 26.55p | 27.52p | 386,608 |
Mar 25, 2024 | 27.50p | 28.70p | 27.20p | 28.15p | 287,111 |
Mar 22, 2024 | 28.00p | 28.70p | 27.50p | 27.82p | 104,151 |
Mar 21, 2024 | 28.20p | 28.95p | 27.05p | 28.40p | 145,027 |
Mar 20, 2024 | 29.05p | 30.80p | 27.35p | 27.55p | 565,930 |
Mar 19, 2024 | 28.85p | 30.30p | 28.85p | 29.50p | 102,760 |
Mar 18, 2024 | 30.00p | 30.85p | 28.40p | 29.00p | 481,039 |
Mar 15, 2024 | 29.50p | 30.00p | 29.00p | 29.32p | 962,071 |
Mar 14, 2024 | 29.00p | 30.85p | 28.30p | 29.43p | 909,045 |
Mar 13, 2024 | 29.60p | 30.88p | 28.83p | 29.10p | 657,760 |
Mar 12, 2024 | 29.50p | 29.95p | 27.65p | 29.63p | 813,489 |
Mar 11, 2024 | 29.00p | 29.00p | 27.00p | 28.52p | 1,374,071 |
Mar 8, 2024 | 27.55p | 28.52p | 27.00p | 27.60p | 638,090 |
Mar 7, 2024 | 26.80p | 28.45p | 26.55p | 27.90p | 1,216,654 |
Mar 6, 2024 | 26.60p | 26.95p | 25.75p | 26.52p | 1,358,199 |
Mar 5, 2024 | 27.85p | 27.90p | 26.25p | 26.25p | 752,649 |
Mar 4, 2024 | 26.25p | 27.77p | 26.00p | 26.95p | 6,250,086 |
Mar 1, 2024 | 25.90p | 25.90p | 25.21p | 25.98p | 40,205 |
Feb 29, 2024 | 24.00p | 25.80p | 23.00p | 24.95p | 640,583 |
Feb 28, 2024 | 26.50p | 26.52p | 24.57p | 25.00p | 140,093 |
Feb 27, 2024 | 26.40p | 26.93p | 25.50p | 25.90p | 127,653 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Harbour Energy PLC | 301.10 | 7.69 |
Hays PLC | 97.90 | 4.09 |
Watches Of Switzerland Group PLC | 336.80 | 3.63 |
Pz Cussons PLC | 105.60 | 3.33 |
Marshalls PLC | 292.50 | 3.17 |
Genuit Group PLC | 455.50 | 3.17 |
Fallers
Company | Price | % Chg |
---|---|---|
Patria Private Equity Trust PLC | 534.00 | -5.49 |
3I Group PLC | 2,820.00 | -5.18 |
Petershill Partners PLC | 200.00 | -4.76 |
Baltic Classifieds Group PLC | 236.50 | -4.25 |
HSBC Holdings PLC | 690.90 | -4.15 |
Bellevue Healthcare Trust PLC | 141.60 | -3.41 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.