1. Share Prices

  2. Revolution Beauty Group PLC (REVB)

24.00p+5.50 (+29.73%)16 Aug 2022, 18:39
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Revolution Beauty Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 15, 202217.25p20.00p16.50p18.50p23,969,183
Aug 12, 202213.00p17.50p11.55p17.20p44,899,860
Aug 11, 202216.95p17.50p7.25p12.85p98,232,623
Aug 10, 202217.50p17.50p15.60p17.00p9,641,665
Aug 9, 202218.45p18.95p16.45p16.95p12,156,804
Aug 8, 202219.50p19.95p17.90p18.00p9,328,710
Aug 5, 202220.00p20.50p17.79p18.50p9,594,841
Aug 4, 202220.00p22.30p17.50p20.00p28,638,316
Aug 3, 202225.40p29.50p19.60p19.90p17,917,965
Aug 2, 202231.00p32.40p24.00p25.00p17,272,050
Aug 1, 202253.80p62.00p52.32p61.40p2,632,238
Jul 29, 202251.00p53.00p50.94p53.00p2,957,907
Jul 28, 202253.20p54.80p51.20p51.90p185,677
Jul 27, 202251.00p54.80p51.00p53.00p483,280
Jul 26, 202251.80p53.60p50.00p53.00p1,194,175
Jul 25, 202253.40p54.80p48.81p51.60p162,086
Jul 22, 202256.20p58.00p50.17p53.30p1,885,951
Jul 21, 202257.80p59.00p56.11p56.50p287,298
Jul 20, 202260.00p61.80p56.00p56.00p149,745
Jul 19, 202262.20p63.80p59.00p60.00p181,875
Jul 18, 202265.60p65.80p63.00p64.50p33,398
Jul 15, 202266.20p66.80p63.21p63.90p130,765
Jul 14, 202268.20p69.70p66.00p68.00p633,628
Jul 13, 202271.80p71.80p68.87p71.80p33,605
Jul 12, 202272.00p74.05p69.70p71.80p150,031
Jul 11, 202276.00p76.00p71.60p71.80p92,960
Jul 8, 202272.00p73.80p72.00p72.80p48,859
Jul 7, 202274.80p74.80p71.29p73.00p57,602
Jul 6, 202272.40p74.00p71.60p73.00p68,441
Jul 5, 202275.00p77.80p70.80p73.00p54,838
Jul 4, 202276.00p79.80p76.00p76.60p85,107
Jul 1, 202276.80p77.00p74.20p76.10p89,317
Jun 30, 202274.20p78.80p74.20p77.20p175,873
Jun 29, 202277.60p79.60p74.00p78.50p145,363
Jun 28, 202279.80p79.80p76.00p78.50p21,889
Jun 27, 202281.00p81.90p75.00p78.20p150,548
Jun 24, 202283.00p83.00p79.00p81.50p55,464
Jun 23, 202282.40p83.68p82.00p82.30p67,247
Jun 22, 202283.00p86.80p82.00p81.90p68,857
Jun 21, 202284.80p87.80p83.00p85.00p103,361
Jun 20, 202284.80p85.00p78.00p84.50p6,658,584
Jun 17, 202278.20p84.27p78.20p83.40p51,566
Jun 16, 202284.00p85.00p78.16p80.40p139,978
Jun 15, 202285.00p87.54p83.00p85.00p87,254
Jun 14, 202290.00p90.80p85.00p85.00p12,636,935
Jun 13, 202293.60p94.40p91.00p91.80p57,214
Jun 10, 202297.80p97.80p92.19p92.60p29,545
Jun 9, 202296.00p98.93p95.00p98.00p74,931
Jun 8, 202297.00p100.00p96.50p96.90p43,800
Jun 7, 2022100.00p103.50p95.00p96.50p129,136
123456
Showing 1 to 50 of 252

Sign up to our
daily 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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
11 Aug 2022Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Darktrace PLC515.2024.20
Xp Power Limited2,415.008.54
Bank Of Georgia Group PLC1,924.005.25
Pets AT Home Group PLC382.404.54
Tbc Bank Group PLC1,740.004.19
Glencore PLC482.903.96

Fallers

CompanyPrice% Chg
Firstgroup PLC114.20-11.40
Ncc Group PLC213.50-6.15
Hammerson PLC25.53-4.09
Clarkson PLC3,510.00-3.97
Hg Capital Trust PLC398.00-3.86
Softcat PLC1,375.00-3.37