1. Share Prices

  2. Revolution Beauty Group PLC (REVB)

2.98p+0.00 (+0.00%)05 Dec 2025, 17:06
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
Dec 5, 20252.97p3.00p2.92p2.98p806,770
Dec 4, 20252.92p3.05p2.88p2.98p4,677,159
Dec 3, 20252.90p3.00p2.85p2.98p3,445,867
Dec 2, 20253.00p3.03p2.94p2.94p2,837,768
Dec 1, 20253.25p3.25p2.99p3.00p5,536,959
Nov 28, 20252.60p3.50p2.60p3.20p29,198,094
Nov 27, 20252.75p2.80p2.40p2.71p6,244,927
Nov 26, 20252.45p2.60p2.35p2.44p1,746,182
Nov 25, 20252.50p2.79p2.45p2.45p286,482
Nov 24, 20252.60p2.79p2.50p2.50p313,803
Nov 21, 20252.53p2.66p2.53p2.70p1,942,369
Nov 20, 20252.60p2.80p2.60p2.63p45,009
Nov 19, 20252.61p3.19p2.57p2.71p1,664,236
Nov 18, 20252.61p3.19p2.61p2.61p238,911
Nov 17, 20252.65p2.99p2.65p2.65p34,721
Nov 14, 20252.65p3.12p2.61p2.65p1,163,464
Nov 13, 20252.65p2.70p2.61p2.65p176,569
Nov 12, 20252.70p2.79p2.64p2.65p958,289
Nov 11, 20252.70p2.99p2.70p2.70p228,614
Nov 10, 20252.65p2.80p2.65p2.70p134,602
Nov 7, 20252.78p2.82p2.68p2.68p318,234
Nov 6, 20252.80p2.82p2.75p2.77p28,745
Nov 5, 20252.71p2.82p2.71p2.73p257,681
Nov 4, 20252.82p2.82p2.70p2.77p196,813
Nov 3, 20252.72p2.89p2.70p2.70p435,439
Oct 31, 20252.74p3.09p2.74p2.80p531,123
Oct 30, 20252.80p3.00p2.80p2.80p306,201
Oct 29, 20252.90p3.18p2.80p2.88p732,619
Oct 28, 20252.98p3.10p2.88p2.90p985,411
Oct 27, 20252.95p3.12p2.68p2.83p7,506,964
Oct 24, 20252.75p2.99p2.65p2.69p944,139
Oct 23, 20252.60p2.70p2.57p2.67p1,042,980
Oct 22, 20252.54p2.60p2.54p2.61p1,651,363
Oct 21, 20252.60p2.65p2.40p2.58p167,546
Oct 20, 20252.60p2.65p2.48p2.60p191,350
Oct 17, 20252.65p2.65p2.50p2.58p217,420
Oct 16, 20252.60p2.70p2.50p2.58p1,157,446
Oct 15, 20252.60p2.70p2.58p2.63p540,920
Oct 14, 20252.60p2.70p2.45p2.64p2,065,035
Oct 13, 20252.60p2.86p2.55p2.60p602,081
Oct 10, 20252.61p2.89p2.50p2.60p2,096,042
Oct 9, 20252.50p2.69p2.49p2.67p3,028,987
Oct 8, 20252.45p2.55p2.45p2.52p2,530,141
Oct 7, 20252.65p2.80p2.50p2.50p1,984,662
Oct 6, 20252.96p2.99p2.56p2.58p4,187,135
Oct 3, 20252.45p3.08p2.45p2.70p5,534,261
Oct 2, 20252.60p2.80p2.20p2.39p7,508,439
Oct 1, 20252.88p2.90p2.70p2.76p2,173,543
Sep 30, 20252.70p3.35p2.70p2.78p552,669
Sep 29, 20252.90p3.20p2.76p2.83p2,933,804
123456
Showing 1 to 50 of 254

Most Read

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.