1. Share Prices

  2. Revolution Beauty Group PLC (REVB)

108.50p+0.75 (+0.70%)20 May 2022, 17:49
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Revolution Beauty Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jan 18, 2022115.50p118.00p112.50p114.00p72,083
Jan 17, 2022119.50p119.50p114.00p115.00p145,192
Jan 14, 2022116.50p119.00p115.00p117.50p75,864
Jan 13, 2022119.50p119.50p116.02p117.50p64,790
Jan 12, 2022119.00p119.50p116.50p119.00p186,066
Jan 11, 2022116.50p119.50p113.98p117.00p74,233
Jan 10, 2022119.00p120.50p114.00p114.00p219,828
Jan 7, 2022120.50p122.00p115.00p120.00p224,698
Jan 6, 2022117.50p121.85p115.50p116.50p168,478
Jan 5, 2022123.50p125.30p117.00p120.00p418,625
Jan 4, 2022125.00p137.14p123.00p123.00p334,214
Dec 31, 2021119.00p122.50p118.67p122.50p176,850
Dec 30, 2021117.50p119.00p116.00p117.75p194,658
Dec 29, 2021119.50p120.50p113.50p117.00p235,652
Dec 24, 2021117.00p118.63p116.88p118.50p91,610
Dec 23, 2021113.50p119.50p112.30p118.50p246,343
Dec 22, 2021112.00p114.50p111.53p113.50p65,404
Dec 21, 2021113.00p113.50p108.50p113.00p972,115
Dec 20, 2021112.00p112.30p109.50p110.00p73,796
Dec 17, 2021111.50p114.50p107.50p113.00p172,660
Dec 16, 2021114.50p117.95p108.80p110.00p479,280
Dec 15, 2021119.50p120.00p114.30p120.00p143,932
Dec 14, 2021119.50p124.50p110.00p115.00p4,788,804
Dec 13, 2021120.50p125.00p118.00p121.50p174,624
Dec 10, 2021122.50p126.00p122.00p123.50p202,178
Dec 9, 2021125.50p129.50p121.50p128.00p246,918
Dec 8, 2021124.50p129.50p121.53p124.00p185,450
Dec 7, 2021119.50p125.00p118.84p125.00p229,127
Dec 6, 2021114.00p120.00p112.50p120.00p243,963
Dec 3, 2021120.50p124.42p115.00p115.00p126,486
Dec 2, 2021118.00p122.88p115.00p120.00p816,014
Dec 1, 2021123.00p123.00p116.00p120.00p271,323
Nov 30, 2021121.50p123.75p115.00p120.00p817,870
Nov 29, 2021119.00p124.50p117.00p122.00p229,447
Nov 26, 2021130.50p130.50p117.00p117.00p129,152
Nov 25, 2021127.50p130.00p125.00p125.00p96,212
Nov 24, 2021130.00p135.00p124.44p129.50p172,764
Nov 23, 2021135.00p137.40p128.00p130.00p429,603
Nov 22, 2021128.00p132.50p128.00p128.00p696,826
Nov 19, 2021132.50p137.50p128.00p128.00p113,784
Nov 18, 2021132.00p137.00p130.00p132.00p2,061,326
Nov 17, 2021132.00p139.00p131.00p131.00p81,468
Nov 16, 2021135.00p137.39p132.00p132.00p164,120
Nov 15, 2021136.00p139.58p135.00p136.00p124,048
Nov 12, 2021126.50p140.00p126.50p140.00p1,078,130
Nov 11, 2021128.00p132.00p126.00p132.00p357,292
Nov 10, 2021129.50p132.27p123.84p127.00p154,159
Nov 9, 2021127.50p129.50p123.46p127.00p1,839,634
Nov 8, 2021131.50p131.50p122.02p124.00p175,858
Nov 5, 2021129.50p130.10p128.00p128.00p40,745
123
Showing 1 to 50 of 128

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:
19 May 2022Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Countryside Partnerships PLC243.006.86
Darktrace PLC363.106.79
Playtech PLC539.006.73
Royal Mail PLC315.405.13
Bridgepoint Group PLC285.004.47
Genus PLC2,684.004.03