1. Share Prices

  2. Revolution Beauty Group PLC (REVB)

26.80p-0.45 (-1.65%)23 Apr 2024, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Revolution Beauty Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 23, 202427.25p27.80p25.96p26.80p1,626,051
Apr 22, 202428.50p30.95p27.10p27.25p1,920,537
Apr 19, 202430.70p31.72p30.50p30.90p229,755
Apr 18, 202432.00p34.16p30.85p30.85p1,158,987
Apr 17, 202433.45p34.20p32.29p33.42p124,218
Apr 16, 202433.15p34.53p32.05p33.00p665,988
Apr 15, 202433.05p34.95p32.35p33.95p107,355
Apr 12, 202434.00p34.60p33.05p33.25p269,366
Apr 11, 202433.00p34.95p33.00p33.00p455,067
Apr 10, 202435.00p35.75p33.00p33.00p1,190,631
Apr 9, 202432.80p35.78p32.05p35.00p3,880,180
Apr 8, 202431.50p33.15p29.55p32.00p1,469,860
Apr 5, 202431.75p31.75p29.72p31.60p408,141
Apr 4, 202430.55p31.95p29.70p31.00p440,961
Apr 3, 202430.35p31.75p29.85p30.60p232,856
Apr 2, 202431.00p31.50p29.94p30.55p305,928
Mar 28, 202429.45p31.00p29.45p30.32p1,084,336
Mar 27, 202429.15p31.00p28.00p30.00p3,325,671
Mar 26, 202428.85p28.95p26.55p27.52p386,608
Mar 25, 202427.50p28.70p27.20p28.15p287,111
Mar 22, 202428.00p28.70p27.50p27.82p104,151
Mar 21, 202428.20p28.95p27.05p28.40p145,027
Mar 20, 202429.05p30.80p27.35p27.55p565,930
Mar 19, 202428.85p30.30p28.85p29.50p102,760
Mar 18, 202430.00p30.85p28.40p29.00p481,039
Mar 15, 202429.50p30.00p29.00p29.32p962,071
Mar 14, 202429.00p30.85p28.30p29.43p909,045
Mar 13, 202429.60p30.88p28.83p29.10p657,760
Mar 12, 202429.50p29.95p27.65p29.63p813,489
Mar 11, 202429.00p29.00p27.00p28.52p1,374,071
Mar 8, 202427.55p28.52p27.00p27.60p638,090
Mar 7, 202426.80p28.45p26.55p27.90p1,216,654
Mar 6, 202426.60p26.95p25.75p26.52p1,358,199
Mar 5, 202427.85p27.90p26.25p26.25p752,649
Mar 4, 202426.25p27.77p26.00p26.95p6,250,086
Mar 1, 202425.90p25.90p25.21p25.98p40,205
Feb 29, 202424.00p25.80p23.00p24.95p640,583
Feb 28, 202426.50p26.52p24.57p25.00p140,093
Feb 27, 202426.40p26.93p25.50p25.90p127,653
Feb 26, 202427.45p27.45p26.28p27.00p94,940
Feb 23, 202427.00p27.45p26.00p26.77p129,470
Feb 22, 202426.50p26.95p26.25p26.40p302,065
Feb 21, 202426.85p27.11p24.50p26.65p545,379
Feb 20, 202427.50p27.65p26.00p26.45p687,336
Feb 19, 202427.50p28.23p27.10p27.90p185,492
Feb 16, 202427.25p28.25p27.19p27.27p284,769
Feb 15, 202428.25p28.95p27.47p27.77p152,791
Feb 14, 202427.00p28.40p26.55p27.63p1,451,953
Feb 13, 202428.40p28.95p25.29p26.60p759,549
Feb 12, 202428.85p29.55p26.83p28.20p1,077,442
12345
Showing 1 to 50 of 209

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Petershill Partners PLC207.0011.29
Associated British Foods PLC2,731.008.98
Ferrexpo PLC52.208.30
Trustpilot Group PLC195.006.79
Bank Of Georgia Group PLC5,160.005.41
Ocado Group PLC377.805.41

Fallers

CompanyPrice% Chg
Jupiter Fund Management PLC75.80-6.42
Smurfit Kappa Group PLC3,466.00-2.37
Endeavour Mining PLC1,680.00-2.33
Anglo American PLC2,111.00-2.27
Wizz Air Holdings PLC2,138.00-2.20
Antofagasta PLC2,155.00-2.09
Risers/fallers data from previous trading day. Today's data available from 8:15am.